Options Chain for TRINITY INDS INC COM (TRN) - $26.71 as of 9/30/2026 1:27:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 5.10 | 6.20 | 5.65 | % | 0.28 | 0 | 0 | 0.77 | 1.00 | 0.02 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 21.00 | 4.20 | 5.20 | 4.70 | % | 0.22 | 0 | 0 | 0.67 | 0.94 | 0.06 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 22.00 | 3.30 | 4.60 | 3.95 | % | 0.18 | 0 | 0 | 0.72 | 0.87 | 0.08 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 23.00 | 2.50 | 3.50 | 3.00 | % | 0.13 | 0 | 0 | 0.57 | 0.79 | 0.09 | -0.01 | 10/1/2026 3:59:51 PM EST | |||
| 24.00 | 1.95 | 2.80 | 2.38 | % | 0.10 | 0 | 0 | 0.41 | 0.70 | 0.11 | -0.01 | 10/1/2026 3:59:51 PM EST | |||
| 25.00 | 1.35 | 2.15 | 1.75 | % | 0.07 | 0 | 0 | 0.41 | 0.58 | 0.11 | -0.01 | 10/1/2026 3:59:51 PM EST | |||
| 26.00 | 1.05 | 1.45 | 1.25 | % | 0.05 | 0 | 0 | 0.40 | 0.47 | 0.11 | -0.01 | 10/1/2026 3:59:51 PM EST | |||
| 27.00 | 0.45 | 1.15 | 0.80 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.38 | 0.36 | 0.10 | -0.01 | 9/30/2026 | 10/1/2026 3:59:51 PM EST |
| 28.00 | 0.15 | 1.10 | 0.63 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.39 | 0.27 | 0.09 | -0.01 | 9/23/2026 | 10/1/2026 3:59:51 PM EST |
| 29.00 | 0.05 | 0.70 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.36 | 0.20 | 0.07 | -0.01 | 9/21/2026 | 10/1/2026 3:59:51 PM EST |
| 30.00 | 0.05 | 0.50 | 0.28 | 0.30 | % | 0.01 | 1 | 0 | 0.38 | 0.15 | 0.06 | -0.01 | 10/1/2026 | 10/1/2026 3:59:51 PM EST | |
| 31.00 | 0.05 | 0.45 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | 0.10 | 0.05 | -0.01 | 9/30/2026 | 10/1/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.61 | 0.07 | 0.03 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.66 | 0.04 | 0.02 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.02 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.01 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 36.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 10/1/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.02 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 21.00 | 0.05 | 0.60 | 0.33 | % | 0.02 | 0 | 0 | 0.46 | -0.06 | 0.06 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 22.00 | 0.10 | 0.80 | 0.45 | % | 0.02 | 0 | 0 | 0.43 | -0.13 | 0.08 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 23.00 | 0.25 | 1.00 | 0.63 | % | 0.03 | 0 | 0 | 0.42 | -0.21 | 0.09 | -0.01 | 10/1/2026 3:59:51 PM EST | |||
| 24.00 | 0.70 | 1.40 | 1.05 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | -0.30 | 0.11 | -0.01 | 9/30/2026 | 10/1/2026 3:59:51 PM EST |
| 25.00 | 1.15 | 1.35 | 1.25 | 1.25 | % | 0.05 | 8 | 0 | 0.38 | -0.42 | 0.11 | -0.01 | 10/1/2026 | 10/1/2026 3:59:51 PM EST | |
| 26.00 | 1.55 | 2.30 | 1.93 | % | 0.07 | 0 | 0 | 0.41 | -0.53 | 0.11 | -0.01 | 10/1/2026 3:59:51 PM EST | |||
| 27.00 | 2.10 | 2.90 | 2.50 | % | 0.09 | 0 | 0 | 0.39 | -0.64 | 0.10 | -0.01 | 10/1/2026 3:59:51 PM EST | |||
| 28.00 | 2.60 | 3.70 | 3.15 | 1.82 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.54 | -0.73 | 0.09 | -0.01 | 9/23/2026 | 10/1/2026 3:59:51 PM EST |
| 29.00 | 3.50 | 4.50 | 4.00 | 2.85 | 0.00 | 0.00% | 0.14 | 0 | 42 | 0.55 | -0.80 | 0.07 | -0.01 | 9/29/2026 | 10/1/2026 3:59:51 PM EST |
| 30.00 | 4.40 | 5.40 | 4.90 | 2.72 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.59 | -0.85 | 0.06 | -0.01 | 9/22/2026 | 10/1/2026 3:59:51 PM EST |
| 31.00 | 5.40 | 6.40 | 5.90 | % | 0.19 | 0 | 0 | 0.65 | -0.90 | 0.05 | -0.01 | 10/1/2026 3:59:51 PM EST | |||
| 32.00 | 6.10 | 7.50 | 6.80 | % | 0.21 | 0 | 0 | 0.74 | -0.93 | 0.03 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 33.00 | 7.10 | 8.50 | 7.80 | % | 0.24 | 0 | 0 | 0.80 | -0.96 | 0.02 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 34.00 | 8.10 | 9.50 | 8.80 | % | 0.26 | 0 | 0 | 0.85 | -0.97 | 0.02 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 35.00 | 9.10 | 10.50 | 9.80 | % | 0.28 | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 36.00 | 9.40 | 11.50 | 10.45 | % | 0.29 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:51 PM EST |