Options Chain for TRON INC COM (TRON) - $10.86 as of 7/29/2025 2:43:29 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 | 6.50 | 7.10 | 6.80 | 7.40 | 0.00 | 0.00% | 2.72 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:59:04 PM EST |
| 5.00 | 4.00 | 4.40 | 4.20 | 4.40 | -2.40 | -35.30% | 0.84 | 2 | 62 | 2.02 | 0.92 | 0.06 | 0.00 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 7.50 | 2.45 | 2.80 | 2.63 | 2.60 | -1.20 | -31.58% | 0.35 | 9 | 16 | 1.74 | 0.69 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 10.00 | 1.75 | 1.90 | 1.83 | 1.85 | -0.95 | -33.93% | 0.18 | 61 | 160 | 1.83 | 0.53 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 12.50 | 1.20 | 1.45 | 1.33 | 1.40 | -0.66 | -32.04% | 0.11 | 71 | 132 | 1.90 | 0.41 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 15.00 | 1.00 | 1.15 | 1.08 | 1.10 | -0.80 | -42.11% | 0.07 | 46 | 284 | 2.00 | 0.35 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 17.50 | 0.80 | 1.00 | 0.90 | 1.05 | -0.50 | -32.26% | 0.05 | 10 | 41 | 2.09 | 0.30 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 20.00 | 0.70 | 0.95 | 0.83 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 201 | 2.29 | 0.26 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 22.50 | 0.50 | 1.20 | 0.85 | % | 0.04 | 0 | 0 | 2.34 | 0.23 | 0.04 | -0.02 | 7/29/2025 1:59:04 PM EST | |||
| 25.00 | 0.50 | 1.05 | 0.78 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 54 | 2.48 | 0.20 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:59:04 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 5.00 | 0.40 | 0.50 | 0.45 | 0.48 | +0.18 | +60.00% | 0.09 | 1,032 | 1,007 | 1.67 | -0.08 | 0.06 | 0.00 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 7.50 | 1.55 | 1.70 | 1.63 | 1.50 | +0.20 | +15.39% | 0.22 | 71 | 470 | 1.75 | -0.31 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 10.00 | 3.30 | 3.50 | 3.40 | 3.00 | +0.19 | +6.77% | 0.34 | 10 | 48 | 1.80 | -0.47 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 12.50 | 5.10 | 7.50 | 6.30 | 5.69 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.67 | -0.59 | 0.06 | -0.02 | 7/18/2025 | 7/29/2025 1:59:04 PM EST |
| 15.00 | 6.60 | 8.00 | 7.30 | 6.30 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.80 | -0.65 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 17.50 | 8.80 | 11.90 | 10.35 | 9.50 | % | 0.59 | 1 | 0 | 0.02 | -0.70 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST | |
| 20.00 | 11.20 | 14.30 | 12.75 | % | 0.64 | 0 | 0 | 1.52 | -0.74 | 0.04 | -0.02 | 7/29/2025 1:59:04 PM EST | |||
| 22.50 | 13.50 | 16.80 | 15.15 | % | 0.67 | 0 | 0 | 0.02 | -0.77 | 0.04 | -0.02 | 7/29/2025 1:59:04 PM EST | |||
| 25.00 | 15.90 | 19.20 | 17.55 | % | 0.70 | 0 | 0 | 0.02 | -0.80 | 0.03 | -0.02 | 7/29/2025 1:59:04 PM EST |