Options Chain for TOOTSIE ROLL INDS INC COM (TR) - $33.45 as of 6/30/2025 9:48:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.10 | 18.20 | 16.23 | -0.36 | -2.17% | 1 | 3 | 3.60 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 20.00 | 12.70 | 14.90 | 13.84 | -0.86 | -5.85% | 2 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 22.50 | 10.30 | 12.20 | 11.61 | 0.00 | 0.00% | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:58 PM EST |
| 25.00 | 7.90 | 10.10 | 8.99 | -0.76 | -7.80% | 1 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 27.50 | 5.50 | 8.10 | % | 0 | 0 | 1.65 | 0.99 | 0.01 | -0.01 | 6/30/2025 3:59:58 PM EST | |||
| 30.00 | 2.80 | 5.60 | % | 0 | 0 | 1.26 | 0.90 | 0.06 | -0.02 | 6/30/2025 3:59:58 PM EST | |||
| 32.50 | 1.15 | 2.65 | 1.60 | 0.00 | 0.00% | 0 | 30 | 0.43 | 0.65 | 0.12 | -0.03 | 6/27/2025 | 6/30/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 2.05 | % | 0 | 0 | 0.89 | 0.33 | 0.12 | -0.03 | 6/30/2025 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 41 | 0.43 | 0.10 | 0.06 | -0.02 | 6/24/2025 | 6/30/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.02 | 0.02 | 0.00 | 6/5/2025 | 6/30/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.95 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 1.75 | % | 0 | 0 | 1.52 | -0.01 | 0.01 | -0.01 | 6/30/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.10 | 0.06 | -0.02 | 6/23/2025 | 6/30/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 2.15 | 0.30 | -0.23 | -43.40% | 1 | 3 | 0.91 | -0.35 | 0.12 | -0.03 | 6/30/2025 | 6/30/2025 3:59:58 PM EST |
| 35.00 | 1.30 | 3.90 | 1.10 | 0.00 | 0.00% | 0 | 23 | 1.03 | -0.67 | 0.12 | -0.03 | 6/24/2025 | 6/30/2025 3:59:58 PM EST |
| 37.50 | 3.30 | 5.80 | % | 0 | 0 | 1.11 | -0.90 | 0.06 | -0.02 | 6/30/2025 3:59:58 PM EST | |||
| 40.00 | 5.70 | 8.30 | % | 0 | 0 | 1.35 | -0.98 | 0.02 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 42.50 | 8.40 | 10.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 45.00 | 10.70 | 12.80 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST | |||
| 47.50 | 13.40 | 15.30 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:58 PM EST |