Options Chain for REPOSITRAK INC COM NEW (TRAK) - $16.20 as of 8/29/2025 9:15:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 8.40 | 10.40 | 9.40 | 15.10 | 0.00 | 0.00% | 1.25 | 0 | 1 | 4.72 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 8/29/2025 3:59:55 PM EST |
| 10.00 | 5.80 | 7.80 | 6.80 | % | 0.68 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 12.50 | 3.40 | 5.30 | 4.35 | % | 0.35 | 0 | 0 | 2.29 | 0.97 | 0.03 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 15.00 | 1.05 | 2.75 | 1.90 | 1.70 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.40 | 0.74 | 0.14 | -0.02 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 17.50 | 0.05 | 0.90 | 0.48 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.57 | 0.32 | 0.16 | -0.02 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.23 | 0.08 | 0.06 | -0.01 | 8/11/2025 | 8/29/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.02 | 0.01 | 0.01 | 0.00 | 7/28/2025 | 8/29/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/29/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.26 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 8/29/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.56 | -0.03 | 0.03 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.56 | -0.26 | 0.14 | -0.02 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 17.50 | 1.10 | 1.95 | 1.53 | 1.45 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.76 | -0.68 | 0.16 | -0.02 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 20.00 | 3.60 | 4.20 | 3.90 | 3.40 | 0.00 | 0.00% | 0.20 | 0 | 35 | 0.99 | -0.92 | 0.06 | -0.01 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 22.50 | 5.90 | 7.90 | 6.90 | % | 0.31 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 25.00 | 8.60 | 9.20 | 8.90 | % | 0.36 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 30.00 | 13.40 | 15.80 | 14.60 | 10.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 8/29/2025 3:59:55 PM EST |
| 35.00 | 18.30 | 20.80 | 19.55 | % | 0.56 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |