Options Chain for REPOSITRAK INC COM NEW (TRAK) - $13.40 as of 12/15/2025 9:19:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 12.40 | 11.20 | % | 4.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 5.00 | 6.80 | 9.40 | 8.10 | % | 1.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 7.50 | 3.60 | 6.80 | 5.20 | 8.04 | 0.00 | 0.00% | 0.69 | 0 | 1 | 8.48 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:50 PM EST |
| 10.00 | 2.75 | 4.20 | 3.48 | % | 0.35 | 0 | 0 | 5.23 | 0.97 | 0.04 | -0.02 | 12/15/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 1.90 | 0.95 | % | 0.08 | 0 | 0 | 3.17 | 0.65 | 0.20 | -0.09 | 12/15/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 43 | 2.71 | 0.19 | 0.14 | -0.06 | 11/28/2025 | 12/15/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.77 | 0.03 | 0.03 | -0.01 | 10/20/2025 | 12/15/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.58 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/15/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.25 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 12/15/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.81 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 12/15/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/15/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.93 | -0.03 | 0.04 | -0.02 | 12/15/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 110 | 1.79 | -0.35 | 0.20 | -0.09 | 11/26/2025 | 12/15/2025 3:59:50 PM EST |
| 15.00 | 1.05 | 3.50 | 2.28 | 1.55 | 0.00 | 0.00% | 0.15 | 0 | 3 | 4.02 | -0.81 | 0.14 | -0.06 | 12/4/2025 | 12/15/2025 3:59:50 PM EST |
| 17.50 | 3.30 | 6.40 | 4.85 | 1.30 | 0.00 | 0.00% | 0.28 | 0 | 11 | 5.92 | -0.97 | 0.03 | -0.01 | 6/23/2025 | 12/15/2025 3:59:50 PM EST |
| 20.00 | 5.70 | 8.90 | 7.30 | 2.69 | 0.00 | 0.00% | 0.36 | 0 | 5 | 6.81 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 12/15/2025 3:59:50 PM EST |
| 22.50 | 8.20 | 11.40 | 9.80 | 6.05 | 0.00 | 0.00% | 0.44 | 0 | 2 | 7.54 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 12/15/2025 3:59:50 PM EST |
| 25.00 | 10.20 | 12.60 | 11.40 | 4.16 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.25 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 12/15/2025 3:59:50 PM EST |
| 30.00 | 15.20 | 17.60 | 16.40 | % | 0.55 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST |