TR · Tootsie Roll Industries Inc · Options Chain

Track TR — free

$38.85 -0.04 (-0.10%) At close · Sep 14

S&P 600 member Rebalance outlook locked

Market Cap

$2.92B

75.07M

Options Chain

Underlying $38.85 · at close Sep 14, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

The selected snapshot is partial. Contract totals and positioning figures use only the returned rows.

Positioning

Sep 18, 2026 · 3 days to expiry · at least 58 contracts returned · mixed daily-bar sessions · Mar 5, 2026–Sep 11, 2026; 43 unknown

Put / call OI

0.13

Call-heavy positioning · partial

Open interest

363

as of Sep 10, 2026 · returned rows only

Volume

—

dated and unknown daily-bar sessions

Open interest by strike · near the money

Calls Puts

19.42

21.84

22.5

24.27

26.7

27.5

29.13

31.55

32.5

33.98

36.41

37.5

38.83

41.26

42.5

43.69

46.12

47.5

48.54

52.5

53.4

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 3d Oct 16 31d Dec 18 94d Mar 19 185d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$17.90	$20.30	—		—	$0.00	$0.75	—	—	—	—
Call · $19.42 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:58.489 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19.42 Daily-bar session Unknown Quote as of 2026-09-14 19:59:36.276 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.50	$18.00	—		—	$0.00	$0.75	—	—	—	—
Call · $21.84 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:58.484 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21.84 Daily-bar session Unknown Quote as of 2026-09-14 19:59:36.020 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.70	$17.80	—		—	$0.00	$1.95	—	—	—	—
Call · $22.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:58.034 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22.5 Daily-bar session Unknown Quote as of 2026-09-14 19:59:36.994 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.10	$15.40	—		—	$0.00	$0.75	—	—	—	—
Call · $24.27 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:58.488 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24.27 Daily-bar session Unknown Quote as of 2026-09-14 19:59:35.727 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
110	1	—	—	$13.10	$15.40	$14.00		—	$0.00	$2.15	—	—	—	—
Call · $25 In the money Daily-bar session Jul 9, 2026 Quote as of 2026-09-14 19:59:57.815 UTC Last $14.00 Breakeven $39.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 10, 2026 Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-14 19:59:36.709 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.60	$13.00	—		—	$0.00	$0.75	—	—	—	—
Call · $26.7 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:58.490 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26.7 Daily-bar session Unknown Quote as of 2026-09-14 19:59:35.444 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.50	$12.90	—		—	$0.00	$2.15	—	—	—	—
Call · $27.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:55:09.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27.5 Daily-bar session Unknown Quote as of 2026-09-14 19:59:36.475 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.20	$10.70	—		—	$0.00	$0.75	—	—	—	—
Call · $29.13 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:58.475 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29.13 Daily-bar session Unknown Quote as of 2026-09-14 19:59:35.155 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.00	$9.90	—		$0.05	$0.00	$2.15	—	—	1	25
Call · $30 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:55:09.972 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 Daily-bar session Aug 14, 2026 Quote as of 2026-09-14 19:59:36.098 UTC Last $0.05 Breakeven $29.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$5.70	$8.10	—		—	$0.00	$0.75	—	—	—	—
Call · $31.55 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:58.485 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31.55 Daily-bar session Unknown Quote as of 2026-09-14 19:59:34.826 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.30	$7.60	—		$0.05	$0.00	$2.15	—	—	1	3
Call · $32.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:43.879 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32.5 Daily-bar session Aug 25, 2026 Quote as of 2026-09-14 19:59:34.715 UTC Last $0.05 Breakeven $32.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$3.60	$5.80	—		—	$0.00	$0.75	—	—	—	—
Call · $33.98 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:58.491 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33.98 Daily-bar session Unknown Quote as of 2026-09-14 19:59:34.474 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	89.5%	0.908	$2.80	$5.20	—		$0.04	$0.00	$1.75	—	—	10	10
Call · $35 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:58.007 UTC Last — Breakeven — Implied vol 89.5% Delta 0.908 ≈91% ITM Gamma 0.052 Theta -0.09 Vega 0.006 Open interest — OI effective date — Model this call Put · $35 Daily-bar session Aug 31, 2026 Quote as of 2026-09-14 19:59:34.348 UTC Last $0.04 Breakeven $34.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$1.35	$3.50	—		—	$0.00	$0.75	—	—	—	—
Call · $36.41 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:58.485 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36.41 Daily-bar session Unknown Quote as of 2026-09-14 19:59:34.146 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	80.7%	0.7	$0.65	$3.20	$1.94		$1.90	$0.00	$2.20	—	—	2	2
Call · $37.5 In the money Daily-bar session Jun 22, 2026 Quote as of 2026-09-14 19:59:57.805 UTC Last $1.94 Breakeven $39.44 Implied vol 80.7% Delta 0.7 ≈70% ITM Gamma 0.122 Theta -0.168 Vega 0.012 Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $37.5 Daily-bar session Mar 9, 2026 Quote as of 2026-09-14 19:55:09.707 UTC Last $1.90 Breakeven $35.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
4	—	—	—	$0.00	$1.90	—		—	$0.00	$1.85	—	—	—	—
Call · $38.83 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:33.855 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $38.83 Daily-bar session Unknown Quote as of 2026-09-14 19:59:33.858 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $38.85
163	25	42.5%	0.233	$0.05	$0.35	$0.20		$2.20	$0.80	$2.25	-0.697	58.7%	1	1
Call · $40 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:57.810 UTC Last $0.20 Breakeven $40.20 Implied vol 42.5% Delta 0.233 ≈23% ITM Gamma 0.204 Theta -0.077 Vega 0.011 Open interest 163 OI effective date Sep 10, 2026 Model this call Put · $40 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-14 19:58:47.453 UTC Last $2.20 Breakeven $37.80 Implied vol 58.7% Delta -0.697 ≈70% ITM Gamma 0.169 Theta -0.117 Vega 0.012 Open interest 1 OI effective date Sep 10, 2026 Model this put
2	1	—	—	$0.00	$0.75	$4.37		—	$1.60	$3.70	-0.812	71.9%	—	—
Call · $41.26 Daily-bar session Mar 13, 2026 Quote as of 2026-09-14 19:59:34.168 UTC Last $4.37 Breakeven $45.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $41.26 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:58.481 UTC Last — Breakeven — Implied vol 71.9% Delta -0.812 ≈81% ITM Gamma 0.106 Theta -0.11 Vega 0.01 Open interest — OI effective date — Model this put
27	10	—	—	$0.00	$2.15	$0.90		—	$2.70	$5.30	-0.813	105.3%	—	—
Call · $42.5 Daily-bar session Aug 20, 2026 Quote as of 2026-09-14 19:59:35.388 UTC Last $0.90 Breakeven $43.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 10, 2026 Model this call Put · $42.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:57:33.218 UTC Last — Breakeven — Implied vol 105.3% Delta -0.813 ≈81% ITM Gamma 0.072 Theta -0.162 Vega 0.01 Open interest — OI effective date — Model this put
4	4	—	—	$0.00	$0.75	$0.25		—	$3.80	$6.30	-0.876	107.4%	—	—
Call · $43.69 Daily-bar session Aug 31, 2026 Quote as of 2026-09-14 19:59:34.523 UTC Last $0.25 Breakeven $43.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $43.69 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:58.475 UTC Last — Breakeven — Implied vol 107.4% Delta -0.876 ≈88% ITM Gamma 0.054 Theta -0.125 Vega 0.007 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$0.05		—	$4.90	$7.30	—	—	—	—
Call · $45 Daily-bar session Aug 28, 2026 Quote as of 2026-09-14 19:59:35.780 UTC Last $0.05 Breakeven $45.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:35.117 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.75	$1.75		—	$6.30	$8.80	—	—	—	—
Call · $46.12 Daily-bar session Mar 5, 2026 Quote as of 2026-09-14 19:59:34.854 UTC Last $1.75 Breakeven $47.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $46.12 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:58.482 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	1	—	—	$0.00	$2.15	$0.25		—	$7.50	$9.80	—	—	—	—
Call · $47.5 Daily-bar session Jul 20, 2026 Quote as of 2026-09-14 19:59:36.094 UTC Last $0.25 Breakeven $47.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $47.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:55:12.080 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$8.80	$11.30	—	—	—	—
Call · $48.54 Daily-bar session Unknown Quote as of 2026-09-14 19:59:35.171 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48.54 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:58.488 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.95	—		—	$9.80	$12.20	—	—	—	—
Call · $50 Daily-bar session Unknown Quote as of 2026-09-14 19:59:36.398 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:45.817 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.95	—		—	$12.10	$14.50	—	—	—	—
Call · $52.5 Daily-bar session Unknown Quote as of 2026-09-14 19:59:36.701 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:36.413 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.80	$0.05		—	$13.70	$16.10	—	—	—	—
Call · $53.4 Daily-bar session May 4, 2026 Quote as of 2026-09-14 19:59:35.754 UTC Last $0.05 Breakeven $53.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53.4 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:58.477 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$14.70	$17.80	—	—	—	—
Call · $55 Daily-bar session Unknown Quote as of 2026-09-14 19:59:36.990 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:36.767 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$19.70	$22.20	—	—	—	—
Call · $60 Daily-bar session Unknown Quote as of 2026-09-14 19:59:37.575 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:49.936 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Mar 5, 2026–Sep 11, 2026; 43 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

The selected expiration snapshot also reached its safety bound; totals and positioning figures cover only the returned rows, and completeness-dependent max pain and at-the-money volatility are withheld.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 29" for the wings.

Key facts CIK 98677 CUSIP 890516107 13F (30d) 7 filings 7 filers Visit website