Options Chain for REPOSITRAK INC COM NEW (TRAK) - $8.65 as of 3/3/2026 7:05:09 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 | 5.40 | 6.90 | 6.15 | % | 2.46 | 0 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:58 PM EST | |||
| 5.00 | 2.95 | 4.90 | 3.93 | % | 0.79 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 3/3/2026 3:59:58 PM EST | |||
| 7.50 | 0.05 | 1.60 | 0.83 | 7.63 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.54 | 0.80 | 0.21 | -0.01 | 11/7/2025 | 3/3/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.76 | 0.16 | 0.19 | -0.01 | 2/26/2026 | 3/3/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 156 | 2.51 | 0.01 | 0.02 | 0.00 | 1/13/2026 | 3/3/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 50 | 3.04 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/3/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.44 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/3/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.78 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 3/3/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 33 | 4.06 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/3/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 102 | 4.30 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 3/3/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:58 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 | 7.25 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/3/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | -0.20 | 0.21 | -0.01 | 11/21/2025 | 3/3/2026 3:59:58 PM EST |
| 10.00 | 0.80 | 2.70 | 1.75 | 1.50 | 0.00 | 0.00% | 0.17 | 0 | 40 | 2.34 | -0.84 | 0.19 | -0.01 | 3/2/2026 | 3/3/2026 3:59:58 PM EST |
| 12.50 | 3.30 | 5.10 | 4.20 | 3.20 | 0.00 | 0.00% | 0.34 | 0 | 8 | 2.98 | -0.99 | 0.02 | 0.00 | 2/18/2026 | 3/3/2026 3:59:58 PM EST |
| 15.00 | 5.60 | 7.70 | 6.65 | 6.05 | 0.00 | 0.00% | 0.44 | 0 | 25 | 3.67 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/3/2026 3:59:58 PM EST |
| 17.50 | 8.10 | 10.40 | 9.25 | % | 0.53 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:58 PM EST | |||
| 20.00 | 10.20 | 12.60 | 11.40 | % | 0.57 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:58 PM EST | |||
| 22.50 | 12.70 | 15.10 | 13.90 | % | 0.62 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:58 PM EST | |||
| 25.00 | 15.10 | 17.60 | 16.35 | % | 0.65 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:58 PM EST | |||
| 30.00 | 20.00 | 23.00 | 21.50 | % | 0.72 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:58 PM EST | |||
| 35.00 | 25.10 | 27.90 | 26.50 | % | 0.76 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 3/3/2026 3:59:58 PM EST |