Options Chain for TOOTSIE ROLL INDS INC COM (TR) - $39.75 as of 8/7/2026 7:17:05 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 | 18.00 | 21.90 | 19.95 | % | 1.00 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 22.50 | 15.50 | 19.40 | 17.45 | % | 0.78 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 25.00 | 13.60 | 16.10 | 14.85 | % | 0.59 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 27.50 | 11.10 | 13.50 | 12.30 | % | 0.45 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 30.00 | 8.20 | 11.70 | 9.95 | % | 0.33 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 32.50 | 5.80 | 9.20 | 7.50 | % | 0.23 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 35.00 | 3.50 | 5.50 | 4.50 | % | 0.13 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 37.50 | 1.15 | 4.40 | 2.78 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.07 | 0.79 | 0.12 | -0.01 | 7/22/2026 | 8/7/2026 4:00:07 PM EST |
| 40.00 | 0.10 | 1.65 | 0.88 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.40 | 0.38 | 0.16 | -0.03 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 42.50 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.13 | 0.10 | 0.09 | -0.02 | 8/7/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.33 | 0.01 | 0.02 | -0.01 | 7/21/2026 | 8/7/2026 4:00:07 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 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 | 0.20 | 0.10 | 0.11 | +0.02 | +22.23% | 0.01 | 1 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 21 | 2.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:07 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.39 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:07 PM EST |
| 37.50 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.75 | -0.21 | 0.12 | -0.01 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 40.00 | 0.05 | 2.45 | 1.25 | % | 0.03 | 0 | 0 | 0.72 | -0.62 | 0.16 | -0.03 | 8/7/2026 4:00:07 PM EST | |||
| 42.50 | 1.50 | 4.00 | 2.75 | % | 0.06 | 0 | 0 | 0.71 | -0.90 | 0.09 | -0.02 | 8/7/2026 4:00:07 PM EST | |||
| 45.00 | 3.20 | 6.40 | 4.80 | % | 0.11 | 0 | 0 | 0.90 | -0.99 | 0.02 | -0.01 | 8/7/2026 4:00:07 PM EST | |||
| 47.50 | 6.60 | 9.10 | 7.85 | % | 0.17 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 50.00 | 9.10 | 11.60 | 10.35 | % | 0.21 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 55.00 | 14.10 | 16.50 | 15.30 | % | 0.28 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST |