Options Chain for TRINITY INDS INC COM (TRN) - $29.00 as of 8/22/2025 8:47:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.00 | 15.30 | 14.65 | % | 0.98 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 16.00 | 13.00 | 14.40 | 13.70 | % | 0.86 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 17.00 | 12.00 | 13.20 | 12.60 | % | 0.74 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 18.00 | 11.00 | 12.50 | 11.75 | % | 0.65 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 19.00 | 10.00 | 11.50 | 10.75 | % | 0.57 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 20.00 | 9.00 | 10.30 | 9.65 | % | 0.48 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 21.00 | 8.00 | 9.20 | 8.60 | % | 0.41 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 22.00 | 7.10 | 8.30 | 7.70 | % | 0.35 | 0 | 0 | 0.70 | 1.00 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 23.00 | 6.10 | 6.90 | 6.50 | % | 0.28 | 0 | 0 | 0.55 | 0.96 | 0.03 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 24.00 | 5.20 | 5.90 | 5.55 | % | 0.23 | 0 | 0 | 0.53 | 0.92 | 0.04 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 25.00 | 4.30 | 4.70 | 4.50 | 3.00 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.45 | 0.86 | 0.06 | -0.01 | 8/8/2025 | 8/22/2025 4:00:02 PM EST |
| 26.00 | 3.40 | 3.70 | 3.55 | 2.55 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.39 | 0.79 | 0.07 | -0.01 | 4/11/2025 | 8/22/2025 4:00:02 PM EST |
| 27.00 | 2.60 | 2.85 | 2.73 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.35 | 0.71 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 28.00 | 1.90 | 2.25 | 2.08 | 1.98 | 0.00 | 0.00% | 0.07 | 0 | 687 | 0.35 | 0.62 | 0.09 | -0.01 | 8/13/2025 | 8/22/2025 4:00:02 PM EST |
| 29.00 | 1.30 | 1.80 | 1.55 | 0.99 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.35 | 0.52 | 0.10 | -0.01 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 30.00 | 0.85 | 1.30 | 1.08 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.34 | 0.42 | 0.10 | -0.01 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 31.00 | 0.50 | 0.65 | 0.58 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.29 | 0.31 | 0.10 | -0.01 | 3/28/2025 | 8/22/2025 4:00:02 PM EST |
| 32.00 | 0.30 | 0.40 | 0.35 | 0.48 | +0.08 | +20.00% | 0.01 | 1 | 10 | 0.29 | 0.21 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 33.00 | 0.15 | 0.25 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | 0.13 | 0.07 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.09 | 0.05 | 0.00 | 4/23/2025 | 8/22/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.05 | 0.03 | 0.00 | 7/22/2025 | 8/22/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.64 | 0.04 | 0.02 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.71 | 0.02 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 41.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 43.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.45 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 1.29 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 8/22/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.80 | 0.40 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.79 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 8/22/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.48 | -0.04 | 0.03 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 24.00 | 0.15 | 0.30 | 0.23 | 0.21 | -0.15 | -41.67% | 0.01 | 2 | 8 | 0.39 | -0.08 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 25.00 | 0.25 | 0.40 | 0.33 | 0.30 | -1.77 | -85.51% | 0.01 | 2 | 139 | 0.37 | -0.14 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 26.00 | 0.35 | 0.55 | 0.45 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.34 | -0.21 | 0.07 | -0.01 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 27.00 | 0.55 | 1.25 | 0.90 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.39 | -0.29 | 0.08 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 28.00 | 0.85 | 1.20 | 1.03 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 904 | 0.33 | -0.38 | 0.09 | -0.01 | 6/13/2025 | 8/22/2025 4:00:02 PM EST |
| 29.00 | 1.30 | 2.10 | 1.70 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.37 | -0.48 | 0.10 | -0.01 | 5/27/2025 | 8/22/2025 4:00:02 PM EST |
| 30.00 | 1.85 | 2.75 | 2.30 | 2.92 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.38 | -0.58 | 0.10 | -0.01 | 7/10/2025 | 8/22/2025 4:00:02 PM EST |
| 31.00 | 2.55 | 2.75 | 2.65 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.30 | -0.69 | 0.10 | -0.01 | 3/4/2025 | 8/22/2025 4:00:02 PM EST |
| 32.00 | 3.30 | 3.60 | 3.45 | % | 0.11 | 0 | 0 | 0.30 | -0.79 | 0.09 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 33.00 | 4.20 | 4.90 | 4.55 | 8.26 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.38 | -0.87 | 0.07 | -0.01 | 4/17/2025 | 8/22/2025 4:00:02 PM EST |
| 34.00 | 5.00 | 6.50 | 5.75 | % | 0.17 | 0 | 0 | 0.70 | -0.91 | 0.05 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 35.00 | 5.90 | 6.60 | 6.25 | % | 0.18 | 0 | 0 | 0.51 | -0.95 | 0.03 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 36.00 | 6.90 | 7.50 | 7.20 | % | 0.20 | 0 | 0 | 0.53 | -0.96 | 0.02 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 37.00 | 7.90 | 8.60 | 8.25 | % | 0.22 | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 38.00 | 8.80 | 9.80 | 9.30 | % | 0.24 | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 39.00 | 9.90 | 11.70 | 10.80 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 40.00 | 10.90 | 11.80 | 11.35 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 41.00 | 11.80 | 12.70 | 12.25 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 42.00 | 12.80 | 14.40 | 13.60 | % | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 43.00 | 13.80 | 15.90 | 14.85 | % | 0.35 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 45.00 | 15.90 | 17.10 | 16.50 | % | 0.37 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |