TR · Tootsie Roll Industries Inc

Track TR — free Ask ALVIS about TR

$37.49 -0.43 (-1.13%) At close · Jul 24

Market Cap

$2.82B

75.17M

Options Chain

15-min delayed Underlying $37.49 · today Options Calculator

Positioning

Aug 21, 2026 · 26 days to expiry · 28 contracts

Put / call OI

0.58

Call-heavy positioning

Open interest

115

contracts outstanding

Volume

traded today

Max pain

$37.50

$0.01 above spot

ATM implied vol

45.5%

market's expected move

Open interest by strike

Calls Puts

22.5

27.5

32.5

37.5

42.5

47.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 26d Sep 18 54d Dec 18 145d Mar 19 236d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	165.1%	0.951	—		—	—	—	—	0
Call · $20 In the money Last — Breakeven — Implied vol 165.1% Delta 0.951 ≈95% ITM Gamma 0.006 Theta -0.033 Vega 0.013 Open interest 0 Model this call Put · $20 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	137.8%	0.943	—		—	—	—	—	0
Call · $22.5 In the money Last — Breakeven — Implied vol 137.8% Delta 0.943 ≈94% ITM Gamma 0.008 Theta -0.031 Vega 0.013 Open interest 0 Model this call Put · $22.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	109.9%	0.937	—		—	—	—	—	0
Call · $25 In the money Last — Breakeven — Implied vol 109.9% Delta 0.937 ≈94% ITM Gamma 0.011 Theta -0.027 Vega 0.014 Open interest 0 Model this call Put · $25 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	105%	0.897	—		—	—	—	—	0
Call · $27.5 In the money Last — Breakeven — Implied vol 105% Delta 0.897 ≈90% ITM Gamma 0.017 Theta -0.038 Vega 0.015 Open interest 0 Model this call Put · $27.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	79.5%	0.879	—		$0.10	-0.069	60.3%	1	11
Call · $30 In the money Last — Breakeven — Implied vol 79.5% Delta 0.879 ≈88% ITM Gamma 0.025 Theta -0.033 Vega 0.023 Open interest 0 Model this call Put · $30 Last $0.10 Breakeven $29.90 Implied vol 60.3% Delta -0.069 ≈7% ITM Gamma 0.022 Theta -0.015 Vega 0.016 Open interest 11 Model this put
0	—	66.3%	0.818	—		$0.30	-0.141	54.1%	2	2
Call · $32.5 In the money Last — Breakeven — Implied vol 66.3% Delta 0.818 ≈82% ITM Gamma 0.04 Theta -0.036 Vega 0.024 Open interest 0 Model this call Put · $32.5 Last $0.30 Breakeven $32.20 Implied vol 54.1% Delta -0.141 ≈14% ITM Gamma 0.041 Theta -0.023 Vega 0.024 Open interest 2 Model this put
0	—	50.5%	0.723	—		$0.40	-0.309	65%	1	23
Call · $35 In the money Last — Breakeven — Implied vol 50.5% Delta 0.723 ≈72% ITM Gamma 0.066 Theta -0.034 Vega 0.033 Open interest 0 Model this call Put · $35 Last $0.40 Breakeven $34.60 Implied vol 65% Delta -0.309 ≈31% ITM Gamma 0.055 Theta -0.044 Vega 0.033 Open interest 23 Model this put
Underlying $37.49
2	2	55.4%	0.536	$2.80		$1.05	-0.473	35.6%	6	6
Call · $37.5 Last $2.80 Breakeven $40.30 Implied vol 55.4% Delta 0.536 ≈54% ITM Gamma 0.073 Theta -0.044 Vega 0.04 Open interest 2 Model this call Put · $37.5 In the money Last $1.05 Breakeven $36.45 Implied vol 35.6% Delta -0.473 ≈47% ITM Gamma 0.115 Theta -0.027 Vega 0.04 Open interest 6 Model this put
65	3	41.8%	0.31	$1.25		—	-0.741	34.5%	—	0
Call · $40 Last $1.25 Breakeven $41.25 Implied vol 41.8% Delta 0.31 ≈31% ITM Gamma 0.084 Theta -0.029 Vega 0.036 Open interest 65 Model this call Put · $40 In the money Last — Breakeven — Implied vol 34.5% Delta -0.741 ≈74% ITM Gamma 0.097 Theta -0.02 Vega 0.036 Open interest 0 Model this put
0	—	48%	0.187	—		—	-0.883	38%	—	0
Call · $42.5 Last — Breakeven — Implied vol 48% Delta 0.187 ≈19% ITM Gamma 0.056 Theta -0.025 Vega 0.029 Open interest 0 Model this call Put · $42.5 In the money Last — Breakeven — Implied vol 38% Delta -0.883 ≈88% ITM Gamma 0.055 Theta -0.012 Vega 0.019 Open interest 0 Model this put
5	5	59.9%	0.146	$0.33		—	—	—	—	0
Call · $45 Last $0.33 Breakeven $45.33 Implied vol 59.9% Delta 0.146 ≈15% ITM Gamma 0.039 Theta -0.027 Vega 0.02 Open interest 5 Model this call Put · $45 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	70.8%	0.127	$0.25		—	—	—	—	0
Call · $47.5 Last $0.25 Breakeven $47.75 Implied vol 70.8% Delta 0.127 ≈13% ITM Gamma 0.029 Theta -0.029 Vega 0.02 Open interest 1 Model this call Put · $47.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	-0.979	54.9%	—	0
Call · $50 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $50 In the money Last — Breakeven — Implied vol 54.9% Delta -0.979 ≈98% ITM Gamma 0.014 Theta -0.004 Vega 0.005 Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $55 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $55 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 98677 CUSIP 890516107 13F (30d) 43 filings 43 filers Visit website