Options Chain for TRON INC COM (TRON) - $5.21 as of 8/22/2025 8:47:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.40 | 2.95 | 2.68 | 4.20 | 0.00 | 0.00% | 1.07 | 0 | 8 | 2.48 | 0.87 | 0.04 | -0.01 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 5.00 | 0.95 | 1.20 | 1.08 | 0.95 | -0.20 | -17.40% | 0.22 | 215 | 499 | 1.41 | 0.59 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 7.50 | 0.40 | 0.65 | 0.53 | 0.50 | -0.05 | -9.10% | 0.07 | 44 | 1,179 | 1.52 | 0.33 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 0.30 | 1.00 | 0.65 | 0.35 | -0.30 | -46.16% | 0.07 | 29 | 801 | 1.78 | 0.24 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 12.50 | 0.25 | 0.65 | 0.45 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 3,082 | 2.03 | 0.17 | 0.07 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 209 | 2.52 | 0.09 | 0.05 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 0.10 | 0.50 | 0.30 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 241 | 2.28 | 0.09 | 0.04 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.87 | 0.05 | 0.03 | 0.00 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.92 | 0.04 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.40 | -80.00% | 0.01 | 3 | 362 | 2.74 | 0.03 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 156 | 2.05 | -0.13 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 5.00 | 1.00 | 1.45 | 1.23 | 1.00 | -0.17 | -14.53% | 0.25 | 17 | 2,425 | 1.55 | -0.41 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 7.50 | 2.95 | 3.30 | 3.13 | 3.18 | -0.07 | -2.16% | 0.42 | 10 | 415 | 1.58 | -0.67 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 5.40 | 7.50 | 6.45 | 5.30 | 0.00 | 0.00% | 0.65 | 0 | 169 | 1.86 | -0.76 | 0.08 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 12.50 | 7.00 | 10.10 | 8.55 | 6.00 | 0.00 | 0.00% | 0.68 | 0 | 1 | 0.01 | -0.83 | 0.07 | -0.01 | 7/21/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 9.50 | 12.60 | 11.05 | 8.50 | 0.00 | 0.00% | 0.74 | 0 | 3 | 0.01 | -0.91 | 0.05 | 0.00 | 7/23/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 11.80 | 15.00 | 13.40 | 12.74 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.01 | -0.91 | 0.04 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 15.00 | 15.40 | 15.20 | 15.40 | +2.17 | +16.41% | 0.76 | 2 | 1,500 | 0.01 | -0.95 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 16.70 | 20.00 | 18.35 | % | 0.82 | 0 | 0 | 0.01 | -0.96 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 19.30 | 22.40 | 20.85 | % | 0.83 | 0 | 0 | 0.01 | -0.97 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST |