Options Chain for TOOTSIE ROLL INDS INC COM (TR) - $38.16 as of 7/13/2026 6:47:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 14.60 | 17.70 | 16.15 | % | 0.72 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 25.00 | 12.00 | 15.10 | 13.55 | % | 0.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 27.50 | 10.00 | 12.60 | 11.30 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 30.00 | 7.50 | 10.10 | 8.80 | % | 0.29 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 32.50 | 5.10 | 7.10 | 6.10 | % | 0.19 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 35.00 | 2.60 | 5.20 | 3.90 | % | 0.11 | 0 | 0 | 2.14 | 0.95 | 0.05 | -0.05 | 7/13/2026 3:59:55 PM EST | |||
| 37.50 | 0.80 | 3.30 | 2.05 | 1.69 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.81 | 0.67 | 0.16 | -0.17 | 7/6/2026 | 7/13/2026 3:59:55 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.06 | +66.67% | 0.00 | 1,460 | 760 | 0.40 | 0.25 | 0.15 | -0.11 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.48 | 0.04 | 0.04 | -0.03 | 7/2/2026 | 7/13/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 27.50 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/13/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/13/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 2.39 | -0.05 | 0.05 | -0.05 | 7/13/2026 3:59:55 PM EST | |||
| 37.50 | 0.15 | 1.90 | 1.03 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.88 | -0.33 | 0.16 | -0.17 | 7/7/2026 | 7/13/2026 3:59:55 PM EST |
| 40.00 | 0.75 | 3.30 | 2.03 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.46 | -0.75 | 0.15 | -0.11 | 7/6/2026 | 7/13/2026 3:59:55 PM EST |
| 42.50 | 2.40 | 5.00 | 3.70 | % | 0.09 | 0 | 0 | 1.38 | -0.96 | 0.04 | -0.03 | 7/13/2026 3:59:55 PM EST | |||
| 45.00 | 4.90 | 8.10 | 6.50 | % | 0.14 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 47.50 | 7.50 | 10.60 | 9.05 | % | 0.19 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 50.00 | 9.90 | 13.10 | 11.50 | % | 0.23 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 55.00 | 14.90 | 18.10 | 16.50 | % | 0.30 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST |