Options Chain for TOOTSIE ROLL INDS INC COM (TR) - $41.18 as of 2/13/2026 8:49:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.00 | 23.30 | 21.65 | % | 1.08 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 22.50 | 17.50 | 20.40 | 18.95 | % | 0.84 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 25.00 | 15.20 | 18.10 | 16.65 | % | 0.67 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 27.50 | 13.30 | 15.60 | 14.45 | % | 0.53 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 30.00 | 10.80 | 13.20 | 12.00 | % | 0.40 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 32.50 | 8.30 | 10.40 | 9.35 | % | 0.29 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 35.00 | 5.00 | 7.80 | 6.40 | 6.90 | +3.30 | +91.67% | 0.18 | 6 | 6 | 1.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 37.50 | 3.30 | 5.50 | 4.40 | % | 0.12 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 40.00 | 0.65 | 2.90 | 1.78 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 74 | 0.65 | 0.80 | 0.15 | -0.03 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 42.50 | 0.50 | 1.10 | 0.80 | 0.50 | +0.25 | +100.00% | 0.02 | 4 | 25 | 0.51 | 0.41 | 0.15 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.53 | 0.13 | 0.08 | -0.03 | 2/13/2026 4:00:06 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.03 | 0.02 | -0.01 | 2/13/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 2.30 | 1.15 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.33 | -0.20 | 0.15 | -0.03 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 42.50 | 0.10 | 3.40 | 1.75 | % | 0.04 | 0 | 0 | 1.24 | -0.59 | 0.15 | -0.05 | 2/13/2026 4:00:06 PM EST | |||
| 45.00 | 1.65 | 4.90 | 3.28 | % | 0.07 | 0 | 0 | 1.18 | -0.87 | 0.08 | -0.03 | 2/13/2026 4:00:06 PM EST | |||
| 47.50 | 4.40 | 6.70 | 5.55 | % | 0.12 | 0 | 0 | 1.11 | -0.97 | 0.02 | -0.01 | 2/13/2026 4:00:06 PM EST | |||
| 50.00 | 6.60 | 9.20 | 7.90 | % | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 55.00 | 11.60 | 14.90 | 13.25 | % | 0.24 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST |