Options Chain for TOOTSIE ROLL INDS INC COM (TR) - $31.18 as of 9/6/2024 3:11:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.70 | 19.00 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 16.99 | 13.10 | 15.40 | % | 0 | 0 | EST | |||||||
| 17.50 | 12.80 | 16.50 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 19.42 | 10.70 | 13.00 | % | 0 | 0 | EST | |||||||
| 20.00 | 10.40 | 14.00 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 21.84 | 7.50 | 11.10 | % | 0 | 0 | EST | |||||||
| 22.50 | 8.10 | 11.50 | 6.50 | 0.00 | 0.00% | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 24.27 | 5.00 | 8.70 | % | 0 | 0 | EST | |||||||
| 25.00 | 5.70 | 9.00 | 6.10 | 0.00 | 0.00% | 0 | 1 | 2.33 | 0.97 | 0.02 | -0.01 | 4/15/2024 | 9/6/2024 3:59:53 PM EST |
| 27.50 | 3.30 | 6.50 | % | 0 | 0 | 1.82 | 0.87 | 0.05 | -0.03 | 9/6/2024 3:59:53 PM EST | |||
| 29.13 | 0.95 | 5.00 | % | 0 | 0 | EST | |||||||
| 30.00 | 1.00 | 4.50 | 2.13 | +0.88 | +70.40% | 1 | 102 | 1.53 | 0.68 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 32.50 | 0.05 | 2.40 | % | 0 | 0 | 0.63 | 0.43 | 0.10 | -0.06 | 9/6/2024 3:59:53 PM EST | |||
| 33.98 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 41 | 7/2/2024 | EST | ||||
| 35.00 | 0.05 | 1.25 | 0.12 | 0.00 | 0.00% | 0 | 20 | 0.67 | 0.23 | 0.08 | -0.04 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 37.50 | 0.05 | 0.40 | % | 0 | 0 | 0.66 | 0.10 | 0.04 | -0.03 | 9/6/2024 3:59:53 PM EST | |||
| 38.83 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.04 | 0.02 | -0.01 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 43.69 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 45.00 | 0.00 | 1.25 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 48.54 | 0.00 | 0.75 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.25 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 16.99 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 17.50 | 0.00 | 1.25 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 19.42 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 1.25 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 21.84 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 0 | 4/9/2024 | EST | ||||
| 22.50 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.10 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 9/6/2024 3:59:53 PM EST |
| 24.27 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.70 | 0.03 | 0.00 | 0.00% | 0 | 53 | 1.30 | -0.03 | 0.02 | -0.01 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 27.50 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 71 | 1.31 | -0.13 | 0.05 | -0.03 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 29.13 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 12 | 5/16/2024 | EST | ||||
| 30.00 | 0.00 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 19 | 0.69 | -0.32 | 0.09 | -0.05 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 32.50 | 0.00 | 2.85 | % | 0 | 0 | 0.94 | -0.57 | 0.10 | -0.06 | 9/6/2024 3:59:53 PM EST | |||
| 33.98 | 0.45 | 5.00 | 4.10 | 0.00 | 0.00% | 0 | 2 | 4/12/2024 | EST | ||||
| 35.00 | 2.25 | 4.70 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.77 | 0.08 | -0.04 | 7/25/2024 | 9/6/2024 3:59:53 PM EST |
| 37.50 | 5.10 | 8.30 | % | 0 | 0 | 1.78 | -0.90 | 0.04 | -0.03 | 9/6/2024 3:59:53 PM EST | |||
| 38.83 | 6.00 | 9.50 | % | 0 | 0 | EST | |||||||
| 40.00 | 7.70 | 10.60 | % | 0 | 0 | 1.94 | -0.96 | 0.02 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 43.69 | 11.30 | 13.60 | % | 0 | 0 | EST | |||||||
| 45.00 | 12.70 | 15.10 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 48.54 | 16.20 | 18.50 | % | 0 | 0 | EST |