Options Chain for TEGNA INC COM (TGNA) - $16.89 as of 5/30/2025 6:01:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 8.50 | 9.90 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 9.00 | 7.40 | 8.10 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 10.00 | 6.40 | 7.90 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 11.00 | 5.50 | 6.90 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 12.00 | 4.50 | 5.90 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 13.00 | 3.50 | 4.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 14.00 | 2.45 | 4.00 | % | 0 | 0 | 1.71 | 0.96 | 0.07 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 15.00 | 1.50 | 1.85 | % | 0 | 0 | 0.47 | 0.84 | 0.14 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 16.00 | 0.80 | 1.20 | 0.84 | -0.26 | -23.64% | 20 | 18 | 0.39 | 0.66 | 0.21 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 1.25 | 0.42 | +0.02 | +5.00% | 2 | 61 | 0.49 | 0.44 | 0.24 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 18.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 428 | 0.31 | 0.23 | 0.18 | -0.01 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 1 | 40 | 0.45 | 0.10 | 0.10 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.03 | 0.04 | 0.00 | 5/9/2025 | 5/30/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.01 | 0.02 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.65 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.65 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.04 | 0.07 | 0.00 | 5/6/2025 | 5/30/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 61 | 0.49 | -0.16 | 0.14 | -0.01 | 5/14/2025 | 5/30/2025 3:59:57 PM EST |
| 16.00 | 0.20 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 51 | 0.36 | -0.34 | 0.21 | -0.01 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 17.00 | 0.60 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 56 | 0.36 | -0.56 | 0.24 | -0.01 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 18.00 | 1.35 | 1.60 | 1.83 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.77 | 0.18 | -0.01 | 5/7/2025 | 5/30/2025 3:59:57 PM EST |
| 19.00 | 2.15 | 2.70 | % | 0 | 0 | 0.66 | -0.90 | 0.10 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 20.00 | 3.20 | 3.60 | % | 0 | 0 | 0.71 | -0.97 | 0.04 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 21.00 | 4.20 | 4.70 | % | 0 | 0 | 0.94 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 22.00 | 5.30 | 5.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 23.00 | 6.20 | 6.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 24.00 | 7.20 | 7.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 25.00 | 8.10 | 8.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 30.00 | 13.20 | 13.50 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |