Options Chain for TOOTSIE ROLL INDS INC COM (TR) - $32.84 as of 5/12/2025 2:01:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.60 | 16.00 | % | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 20.00 | 11.10 | 13.50 | % | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 22.50 | 8.70 | 10.90 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 25.00 | 6.20 | 7.60 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 27.50 | 3.80 | 5.80 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 30.00 | 1.40 | 3.80 | 4.10 | 0.00 | 0.00% | 0 | 2 | 2.46 | 0.89 | 0.12 | -0.05 | 5/5/2025 | 5/13/2025 10:58:57 AM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | -1.01 | -91.00% | 3 | 4 | 0.45 | 0.32 | 0.24 | -0.08 | 5/13/2025 | 5/13/2025 10:58:57 AM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.02 | 0.03 | -0.01 | 5/13/2025 10:58:57 AM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 27.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 7 | 2.05 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 10:58:57 AM EST |
| 30.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 9 | 1.27 | -0.11 | 0.12 | -0.05 | 4/24/2025 | 5/13/2025 10:58:57 AM EST |
| 32.50 | 0.00 | 1.90 | 0.75 | 0.00 | 0.00% | 0 | 36 | 1.25 | -0.68 | 0.24 | -0.08 | 4/24/2025 | 5/13/2025 10:58:57 AM EST |
| 35.00 | 1.70 | 4.70 | 1.40 | 0.00 | 0.00% | 0 | 3 | 2.23 | -0.98 | 0.03 | -0.01 | 5/6/2025 | 5/13/2025 10:58:57 AM EST |
| 37.50 | 5.40 | 7.50 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 40.00 | 7.60 | 10.00 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 42.50 | 10.30 | 12.50 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 45.00 | 12.80 | 15.10 | % | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 47.50 | 13.70 | 17.90 | % | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST |