Options Chain for REPOSITRAK INC COM NEW (TRAK) - $15.04 as of 10/30/2025 7:16:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.10 | 14.50 | 12.80 | % | 5.12 | 0 | 0 | 9.44 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 5.00 | 8.20 | 11.50 | 9.85 | % | 1.97 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 7.50 | 6.30 | 9.00 | 7.65 | % | 1.02 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 10.00 | 3.40 | 6.60 | 5.00 | % | 0.50 | 0 | 0 | 3.02 | 0.98 | 0.02 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 12.50 | 1.00 | 4.70 | 2.85 | % | 0.23 | 0 | 0 | 2.50 | 0.84 | 0.08 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 2.55 | 1.28 | 0.80 | 0.00 | 0.00% | 0.09 | 0 | 24 | 1.75 | 0.54 | 0.13 | -0.03 | 10/20/2025 | 10/30/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.08 | 0.26 | 0.10 | -0.02 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.47 | 0.10 | 0.06 | -0.01 | 9/29/2025 | 10/30/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.77 | 0.03 | 0.02 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.03 | 0.01 | 0.01 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 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 | 7.46 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.09 | -0.02 | 0.02 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 40 | 1.28 | -0.16 | 0.08 | -0.02 | 10/10/2025 | 10/30/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 2.65 | 1.33 | 0.35 | 0.00 | 0.00% | 0.09 | 0 | 30 | 1.82 | -0.46 | 0.13 | -0.03 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 17.50 | 1.25 | 4.10 | 2.68 | 1.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.69 | -0.74 | 0.10 | -0.02 | 9/30/2025 | 10/30/2025 3:59:56 PM EST |
| 20.00 | 3.70 | 6.60 | 5.15 | % | 0.26 | 0 | 0 | 2.12 | -0.90 | 0.06 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 22.50 | 6.00 | 9.10 | 7.55 | % | 0.34 | 0 | 0 | 2.45 | -0.97 | 0.02 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 25.00 | 8.50 | 11.60 | 10.05 | % | 0.40 | 0 | 0 | 2.73 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 30.00 | 14.00 | 16.40 | 15.20 | % | 0.51 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST |