Options Chain for TOOTSIE ROLL INDS INC COM (TR) - $37.19 as of 10/23/2026 12:06:14 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 | 14.30 | 17.80 | 16.05 | % | 0.80 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/23/2026 10:58:59 AM EST | |||
| 22.50 | 11.80 | 15.30 | 13.55 | % | 0.60 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/23/2026 10:58:59 AM EST | |||
| 25.00 | 9.50 | 12.70 | 11.10 | % | 0.44 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/23/2026 10:58:59 AM EST | |||
| 27.50 | 7.10 | 10.20 | 8.65 | % | 0.31 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/23/2026 10:58:59 AM EST | |||
| 30.00 | 5.10 | 7.90 | 6.50 | % | 0.22 | 0 | 0 | 1.12 | 0.97 | 0.02 | -0.01 | 10/23/2026 10:58:59 AM EST | |||
| 32.50 | 2.60 | 5.50 | 4.05 | 7.10 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.97 | 0.88 | 0.06 | -0.02 | 10/15/2026 | 10/23/2026 10:58:59 AM EST |
| 35.00 | 0.25 | 3.70 | 1.98 | % | 0.06 | 0 | 0 | 0.48 | 0.66 | 0.10 | -0.03 | 10/23/2026 10:58:59 AM EST | |||
| 37.50 | 0.25 | 1.85 | 1.05 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.42 | 0.40 | 0.11 | -0.03 | 10/21/2026 | 10/23/2026 10:58:59 AM EST |
| 40.00 | 0.00 | 1.70 | 0.85 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.48 | 0.18 | 0.07 | -0.02 | 10/20/2026 | 10/23/2026 10:58:59 AM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.06 | 0.03 | -0.01 | 10/19/2026 | 10/23/2026 10:58:59 AM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.85 | 0.02 | 0.01 | 0.00 | 9/23/2026 | 10/23/2026 10:58:59 AM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/23/2026 10:58:59 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/23/2026 10:58:59 AM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/23/2026 10:58:59 AM 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 | 2.60 | 0.00 | 0.00 | 0.00 | 10/23/2026 10:58:59 AM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/23/2026 10:58:59 AM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/23/2026 10:58:59 AM EST | |||
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/23/2026 10:58:59 AM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.63 | -0.03 | 0.02 | -0.01 | 10/19/2026 | 10/23/2026 10:58:59 AM EST |
| 32.50 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 1.05 | -0.12 | 0.06 | -0.02 | 10/23/2026 10:58:59 AM EST | |||
| 35.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.40 | -0.34 | 0.10 | -0.03 | 10/22/2026 | 10/23/2026 10:58:59 AM EST |
| 37.50 | 2.15 | 2.80 | 2.48 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.28 | -0.60 | 0.11 | -0.03 | 10/21/2026 | 10/23/2026 10:58:59 AM EST |
| 40.00 | 2.60 | 5.10 | 3.85 | % | 0.10 | 0 | 0 | 0.52 | -0.82 | 0.07 | -0.02 | 10/23/2026 10:58:59 AM EST | |||
| 42.50 | 4.80 | 8.20 | 6.50 | % | 0.15 | 0 | 0 | 0.57 | -0.94 | 0.03 | -0.01 | 10/23/2026 10:58:59 AM EST | |||
| 45.00 | 7.30 | 10.90 | 9.10 | % | 0.20 | 0 | 0 | 1.04 | -0.98 | 0.01 | 0.00 | 10/23/2026 10:58:59 AM EST | |||
| 47.50 | 9.80 | 13.40 | 11.60 | % | 0.24 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/23/2026 10:58:59 AM EST | |||
| 50.00 | 12.50 | 15.80 | 14.15 | % | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/23/2026 10:58:59 AM EST | |||
| 55.00 | 17.30 | 20.90 | 19.10 | % | 0.35 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/23/2026 10:58:59 AM EST |