Options Chain for TRON INC COM (TRON) - $6.86 as of 8/12/2025 1:51:29 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 | 4.10 | 4.60 | 4.35 | 4.76 | 0.00 | 0.00% | 1.74 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 5.00 | 1.80 | 1.90 | 1.85 | 1.90 | -0.20 | -9.53% | 0.37 | 11 | 197 | 2.44 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 7.50 | 0.20 | 0.30 | 0.25 | 0.24 | -0.06 | -20.00% | 0.03 | 182 | 2,430 | 1.96 | 0.33 | 0.29 | -0.07 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 201 | 3,995 | 2.86 | 0.04 | 0.06 | -0.02 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 32 | 2,895 | 3.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,572 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,012 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:54 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,347 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:54 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,207 | 2.44 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 7.50 | 0.90 | 0.95 | 0.93 | 0.92 | +0.01 | +1.10% | 0.12 | 109 | 2,017 | 1.97 | -0.67 | 0.29 | -0.07 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 10.00 | 3.20 | 3.40 | 3.30 | 3.35 | +0.50 | +17.55% | 0.33 | 58 | 2,077 | 0.00 | -0.96 | 0.06 | -0.02 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 12.50 | 5.60 | 5.80 | 5.70 | 5.60 | 0.00 | 0.00% | 0.46 | 0 | 96 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:54 PM EST |
| 15.00 | 8.10 | 8.30 | 8.20 | 7.88 | 0.00 | 0.00% | 0.55 | 0 | 72 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:54 PM EST |
| 17.50 | 10.10 | 10.90 | 10.50 | 10.48 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:54 PM EST |
| 20.00 | 13.10 | 13.30 | 13.20 | 13.30 | +0.30 | +2.31% | 0.66 | 1 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 22.50 | 15.50 | 15.90 | 15.70 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 25.00 | 18.00 | 18.40 | 18.20 | % | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST |