Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

TR
Tootsie Roll Industries, Inc.
stock NYSE

Market Open
Aug 21, 2026 12:27:56 PM EDT
41.11USD-1.344%(-0.56)37,341
40.84Bid   41.17Ask   0.33Spread
Pre-market
Aug 20, 2026 9:29:59 AM EDT
41.13USD-1.296%(-0.54)0
After-hours
Aug 20, 2026 4:10:30 PM EDT
41.67USD-0.120%(-0.05)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllTR1TR
Expiration Dates
Aug 21, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Mar 19, 2027

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
18552030


TR Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

TR Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

TR Sep 18, 2026 Exp. - Max Pain @ $25.00

Puts
Calls


TR Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
60.00 C00%0TR260918C00060000
55.00 C00%0TR260918C00055000
53.40 C0.05-96.43%1105-04TR1260918C00053400
52.50 C00%0TR260918C00052500
50.00 C00%0TR260918C00050000
48.54 C00%0TR1260918C00048540
47.50 C0.25-72.22%1707-20TR260918C00047500
46.12 C1.750%1303-05TR1260918C00046120
45.00 C3.37+34.80%2603-02TR260918C00045000
43.69 C3.100%1603-13TR1260918C00043690
42.50 C0.90+20.00%102708-20TR260918C00042500
41.26 C4.370%1203-13TR1260918C00041260
40.00 C2.42+2.98%37408-20TR260918C00040000
38.83 C00%0TR1260918C00038830
37.50 C1.940%1106-22TR260918C00037500
36.41 C00%0TR1260918C00036410
35.00 C00%0TR260918C00035000
33.98 C00%0TR1260918C00033980
32.50 C00%0TR260918C00032500
31.55 C00%0TR1260918C00031550
30.00 C00%0TR260918C00030000
29.13 C00%0TR1260918C00029130
27.50 C00%0TR260918C00027500
26.70 C00%0TR1260918C00026700
25.00 C14.00-19.08%111007-09TR260918C00025000
24.27 C00%0TR1260918C00024270
22.50 C00%0TR260918C00022500
21.84 C00%0TR1260918C00021840
20.00 C00%0TR260918C00020000
19.42 C00%0TR1260918C00019420
Puts
StrikePriceChangeVolOILastContract Name
60.00 P00%0TR260918P00060000
55.00 P00%0TR260918P00055000
53.40 P00%0TR1260918P00053400
52.50 P00%0TR260918P00052500
50.00 P00%0TR260918P00050000
48.54 P00%0TR1260918P00048540
47.50 P00%0TR260918P00047500
46.12 P00%0TR1260918P00046120
45.00 P00%0TR260918P00045000
43.69 P00%0TR1260918P00043690
42.50 P00%0TR260918P00042500
41.26 P00%0TR1260918P00041260
40.00 P00%0TR260918P00040000
38.83 P00%0TR1260918P00038830
37.50 P1.900%2203-09TR260918P00037500
36.41 P00%0TR1260918P00036410
35.00 P00%0TR260918P00035000
33.98 P00%0TR1260918P00033980
32.50 P0.10-90.65%2308-11TR260918P00032500
31.55 P00%0TR1260918P00031550
30.00 P0.05-76.19%12508-14TR260918P00030000
29.13 P00%0TR1260918P00029130
27.50 P00%0TR260918P00027500
26.70 P00%0TR1260918P00026700
25.00 P00%0TR260918P00025000
24.27 P00%0TR1260918P00024270
22.50 P00%0TR260918P00022500
21.84 P00%0TR1260918P00021840
20.00 P00%0TR260918P00020000
19.42 P00%0TR1260918P00019420


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC