Options Chain for TRON INC COM (TRON) - $8.74 as of 7/25/2025 1:19:54 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 | 7.20 | 7.80 | 7.50 | 6.70 | 0.00 | 0.00% | 3.00 | 0 | 6 | 5.36 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 5.00 | 4.80 | 5.40 | 5.10 | 4.00 | 0.00 | 0.00% | 1.02 | 0 | 42 | 2.53 | 0.98 | 0.04 | 0.00 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 7.50 | 2.70 | 3.00 | 2.85 | 2.80 | +0.85 | +43.59% | 0.38 | 16 | 1,511 | 1.64 | 0.74 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 10.00 | 1.55 | 1.70 | 1.63 | 1.65 | +0.60 | +57.15% | 0.16 | 1,501 | 1,937 | 1.83 | 0.48 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 12.50 | 0.95 | 1.15 | 1.05 | 1.15 | +0.44 | +61.98% | 0.08 | 203 | 2,534 | 2.03 | 0.33 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 15.00 | 0.65 | 0.95 | 0.80 | 0.70 | +0.20 | +40.00% | 0.05 | 87 | 1,837 | 2.26 | 0.23 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 17.50 | 0.45 | 0.60 | 0.53 | 0.46 | +0.07 | +17.95% | 0.03 | 123 | 1,128 | 2.33 | 0.17 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 20.00 | 0.30 | 0.60 | 0.45 | 0.30 | -0.15 | -33.34% | 0.02 | 52 | 101 | 2.50 | 0.13 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.91 | 0.09 | 0.03 | -0.02 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 25.00 | 0.25 | 0.45 | 0.35 | 0.25 | +0.02 | +8.70% | 0.01 | 65 | 156 | 2.64 | 0.08 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.98 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:01 AM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.03 | -37.50% | 0.02 | 92 | 1,132 | 1.68 | -0.02 | 0.04 | 0.00 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 7.50 | 0.50 | 0.60 | 0.55 | 0.55 | -0.45 | -45.00% | 0.07 | 256 | 1,843 | 1.70 | -0.26 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 10.00 | 1.70 | 2.05 | 1.88 | 1.80 | -0.80 | -30.77% | 0.19 | 180 | 729 | 1.93 | -0.52 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 12.50 | 2.70 | 4.50 | 3.60 | 4.30 | -0.20 | -4.45% | 0.29 | 8 | 29 | 1.89 | -0.67 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 15.00 | 5.60 | 7.50 | 6.55 | 6.10 | +0.30 | +5.18% | 0.44 | 6 | 21 | 0.00 | -0.77 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 17.50 | 6.80 | 10.40 | 8.60 | % | 0.49 | 0 | 0 | 0.00 | -0.83 | 0.05 | -0.03 | 7/25/2025 11:59:01 AM EST | |||
| 20.00 | 10.50 | 11.00 | 10.75 | 11.10 | 0.00 | 0.00% | 0.54 | 0 | 5 | 2.97 | -0.87 | 0.04 | -0.02 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 22.50 | 11.50 | 15.30 | 13.40 | % | 0.60 | 0 | 0 | 0.00 | -0.91 | 0.03 | -0.02 | 7/25/2025 11:59:01 AM EST | |||
| 25.00 | 14.80 | 17.80 | 16.30 | % | 0.65 | 0 | 0 | 5.43 | -0.92 | 0.03 | -0.02 | 7/25/2025 11:59:01 AM EST |