Options Chain for TOOTSIE ROLL INDS INC COM (TR) - $39.61 as of 10/23/2025 10:12:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.00 | 16.70 | 15.35 | % | 0.61 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/23/2025 3:59:56 PM EST | |||
| 27.50 | 11.50 | 14.20 | 12.85 | % | 0.47 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/23/2025 3:59:56 PM EST | |||
| 30.00 | 8.80 | 11.80 | 10.30 | % | 0.34 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 10/23/2025 3:59:56 PM EST | |||
| 32.50 | 6.10 | 9.40 | 7.75 | % | 0.24 | 0 | 0 | 1.19 | 0.96 | 0.02 | -0.02 | 10/23/2025 3:59:56 PM EST | |||
| 35.00 | 4.50 | 7.30 | 5.90 | % | 0.17 | 0 | 0 | 1.04 | 0.89 | 0.04 | -0.03 | 10/23/2025 3:59:56 PM EST | |||
| 37.50 | 2.50 | 5.00 | 3.75 | % | 0.10 | 0 | 0 | 0.88 | 0.74 | 0.07 | -0.04 | 10/23/2025 3:59:56 PM EST | |||
| 40.00 | 0.10 | 3.80 | 1.95 | % | 0.05 | 0 | 0 | 0.83 | 0.53 | 0.09 | -0.04 | 10/23/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 0.83 | 0.32 | 0.08 | -0.03 | 10/23/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 0.95 | 0.16 | 0.06 | -0.02 | 10/23/2025 3:59:56 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | 0.07 | 0.03 | -0.01 | 10/22/2025 | 10/23/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.03 | 0.01 | -0.01 | 10/23/2025 3:59:56 PM EST | |||
| 52.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.01 | 0.00 | 10/23/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 10/23/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | -0.04 | 0.02 | -0.02 | 10/23/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | 0.25 | % | 0.01 | 1 | 0 | 0.59 | -0.11 | 0.04 | -0.03 | 10/23/2025 | 10/23/2025 3:59:56 PM EST | |
| 37.50 | 0.00 | 2.50 | 1.25 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.85 | -0.26 | 0.07 | -0.04 | 10/21/2025 | 10/23/2025 3:59:56 PM EST |
| 40.00 | 0.10 | 2.95 | 1.53 | % | 0.04 | 0 | 0 | 0.68 | -0.47 | 0.09 | -0.04 | 10/23/2025 3:59:56 PM EST | |||
| 42.50 | 1.30 | 5.00 | 3.15 | 1.28 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.81 | -0.68 | 0.08 | -0.03 | 10/7/2025 | 10/23/2025 3:59:56 PM EST |
| 45.00 | 3.50 | 6.70 | 5.10 | % | 0.11 | 0 | 0 | 0.80 | -0.84 | 0.06 | -0.02 | 10/23/2025 3:59:56 PM EST | |||
| 47.50 | 5.90 | 9.10 | 7.50 | % | 0.16 | 0 | 0 | 0.93 | -0.93 | 0.03 | -0.01 | 10/23/2025 3:59:56 PM EST | |||
| 50.00 | 8.40 | 11.30 | 9.85 | % | 0.20 | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 10/23/2025 3:59:56 PM EST | |||
| 52.50 | 10.90 | 13.60 | 12.25 | 9.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 10/20/2025 | 10/23/2025 3:59:56 PM EST |
| 55.00 | 13.60 | 16.30 | 14.95 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:56 PM EST | |||
| 60.00 | 18.40 | 21.20 | 19.80 | % | 0.33 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/23/2025 3:59:56 PM EST |