Options Chain for TOOTSIE ROLL INDS INC COM (TR) - $39.46 as of 6/29/2026 9:17:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 15.20 | 18.90 | 17.05 | % | 0.76 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 25.00 | 12.70 | 15.60 | 14.15 | % | 0.57 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 27.50 | 10.20 | 13.90 | 12.05 | % | 0.44 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 30.00 | 7.70 | 11.30 | 9.50 | % | 0.32 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 32.50 | 5.20 | 8.70 | 6.95 | % | 0.21 | 0 | 0 | 1.32 | 0.99 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 35.00 | 2.90 | 6.50 | 4.70 | % | 0.13 | 0 | 0 | 1.13 | 0.93 | 0.03 | -0.02 | 6/29/2026 4:00:05 PM EST | |||
| 37.50 | 0.50 | 3.90 | 2.20 | 1.13 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.79 | 0.69 | 0.10 | -0.03 | 6/25/2026 | 6/29/2026 4:00:05 PM EST |
| 40.00 | 0.90 | 1.05 | 0.98 | 0.90 | +0.25 | +38.47% | 0.02 | 2,550 | 284 | 0.44 | 0.31 | 0.14 | -0.04 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 42.50 | 0.20 | 0.45 | 0.33 | 0.30 | -1.14 | -79.17% | 0.01 | 71 | 9 | 0.39 | 0.06 | 0.09 | -0.02 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.17 | 0.01 | 0.03 | -0.01 | 6/24/2026 | 6/29/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.16 | -0.01 | 0.00 | 0.00 | 5/26/2026 | 6/29/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 2.50 | 1.25 | % | 0.04 | 0 | 0 | 1.36 | -0.07 | 0.03 | -0.02 | 6/29/2026 4:00:05 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.35 | -0.80 | -69.57% | 0.01 | 1 | 2 | 0.44 | -0.31 | 0.10 | -0.03 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 40.00 | 1.05 | 1.55 | 1.30 | 1.67 | +0.40 | +31.50% | 0.03 | 2 | 1 | 0.13 | -0.69 | 0.14 | -0.04 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 42.50 | 2.35 | 5.20 | 3.78 | % | 0.09 | 0 | 0 | 1.00 | -0.94 | 0.09 | -0.02 | 6/29/2026 4:00:05 PM EST | |||
| 45.00 | 4.50 | 7.60 | 6.05 | % | 0.13 | 0 | 0 | 1.19 | -0.99 | 0.03 | -0.01 | 6/29/2026 4:00:05 PM EST | |||
| 47.50 | 7.00 | 9.20 | 8.10 | % | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 50.00 | 9.10 | 12.10 | 10.60 | % | 0.21 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 55.00 | 14.00 | 17.50 | 15.75 | % | 0.29 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST |