Options Chain for TEGNA INC COM (TGNA) - $21.05 as of 9/12/2025 9:29:38 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 10.80 | 14.20 | 12.50 | % | 1.39 | 0 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 10.00 | 10.10 | 13.20 | 11.65 | % | 1.17 | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 11.00 | 9.30 | 12.20 | 10.75 | % | 0.98 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 12.00 | 8.30 | 11.20 | 9.75 | % | 0.81 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 13.00 | 7.30 | 10.20 | 8.75 | % | 0.67 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 14.00 | 6.30 | 9.20 | 7.75 | % | 0.55 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 15.00 | 5.30 | 6.80 | 6.05 | 5.90 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.83 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:51 PM EST |
| 16.00 | 4.40 | 7.20 | 5.80 | % | 0.36 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 17.00 | 3.40 | 6.20 | 4.80 | 4.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:51 PM EST |
| 18.00 | 2.40 | 5.20 | 3.80 | 3.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:51 PM EST |
| 19.00 | 1.65 | 2.40 | 2.03 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 20.00 | 0.95 | 2.20 | 1.58 | 1.00 | -0.02 | -1.97% | 0.08 | 1 | 19 | 0.44 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 21.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,023 | 0.14 | 0.59 | 1.34 | -0.01 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 20 | 1,172 | 0.27 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.45 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.75 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.89 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 36.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.86 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.61 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.15 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 814 | 0.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,028 | 0.73 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.52 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.31 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,570 | 0.24 | -0.41 | 1.34 | -0.01 | 9/4/2025 | 9/12/2025 3:59:51 PM EST |
| 22.00 | 0.60 | 1.35 | 0.98 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.67 | -1.00 | 0.01 | 0.00 | 8/27/2025 | 9/12/2025 3:59:51 PM EST |
| 23.00 | 1.40 | 2.00 | 1.70 | % | 0.07 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 24.00 | 2.40 | 3.60 | 3.00 | 2.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:51 PM EST |
| 25.00 | 3.40 | 6.10 | 4.75 | % | 0.19 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 26.00 | 4.40 | 7.10 | 5.75 | % | 0.22 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 27.00 | 5.20 | 8.10 | 6.65 | % | 0.25 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 28.00 | 6.20 | 9.10 | 7.65 | % | 0.27 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 29.00 | 7.20 | 10.10 | 8.65 | % | 0.30 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 30.00 | 8.20 | 11.10 | 9.65 | % | 0.32 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 31.00 | 9.20 | 12.10 | 10.65 | % | 0.34 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 32.00 | 10.00 | 13.10 | 11.55 | % | 0.36 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 33.00 | 10.80 | 14.10 | 12.45 | % | 0.38 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 34.00 | 11.80 | 15.10 | 13.45 | % | 0.40 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 35.00 | 12.80 | 16.10 | 14.45 | % | 0.41 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 36.00 | 13.80 | 17.10 | 15.45 | % | 0.43 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 37.00 | 14.80 | 18.10 | 16.45 | % | 0.44 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 38.00 | 15.80 | 19.10 | 17.45 | % | 0.46 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 39.00 | 16.80 | 20.10 | 18.45 | % | 0.47 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 40.00 | 17.80 | 21.10 | 19.45 | % | 0.49 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST |