Options Chain for TRIMAS CORP COM NEW (TRS) - $38.32 as of 11/10/2026 12:29:06 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 | 16.00 | 20.00 | 18.00 | % | 0.90 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:59:05 AM EST | |||
| 22.50 | 13.50 | 17.50 | 15.50 | 19.58 | 0.00 | 0.00% | 0.69 | 0 | 14 | 2.06 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 11/10/2026 10:59:05 AM EST |
| 25.00 | 11.00 | 15.00 | 13.00 | 13.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 11/10/2026 10:59:05 AM EST |
| 30.00 | 6.00 | 10.00 | 8.00 | % | 0.27 | 0 | 0 | 1.21 | 0.99 | 0.01 | -0.01 | 11/10/2026 10:59:05 AM EST | |||
| 35.00 | 1.65 | 6.00 | 3.83 | 4.18 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.95 | 0.80 | 0.07 | -0.02 | 11/5/2026 | 11/10/2026 10:59:05 AM EST |
| 40.00 | 0.60 | 0.85 | 0.73 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.28 | 0.32 | 0.10 | -0.02 | 11/5/2026 | 11/10/2026 10:59:05 AM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 1.52 | 0.04 | 0.03 | -0.01 | 11/10/2026 10:59:05 AM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 11/10/2026 10:59:05 AM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:59:05 AM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:59:05 AM 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 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:59:05 AM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:59:05 AM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:59:05 AM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 1.94 | -0.01 | 0.01 | -0.01 | 11/10/2026 10:59:05 AM EST | |||
| 35.00 | 0.65 | 0.90 | 0.78 | 0.75 | 0.00 | 0.00% | 0.02 | 47 | 52 | 0.37 | -0.20 | 0.07 | -0.02 | 11/10/2026 | 11/10/2026 10:59:05 AM EST |
| 40.00 | 1.00 | 4.90 | 2.95 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.75 | -0.68 | 0.10 | -0.02 | 10/29/2026 | 11/10/2026 10:59:05 AM EST |
| 45.00 | 5.50 | 9.30 | 7.40 | % | 0.16 | 0 | 0 | 0.94 | -0.96 | 0.03 | -0.01 | 11/10/2026 10:59:05 AM EST | |||
| 50.00 | 10.50 | 15.00 | 12.75 | % | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:59:05 AM EST | |||
| 55.00 | 15.50 | 20.00 | 17.75 | 17.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 11/10/2026 10:59:05 AM EST |
| 60.00 | 20.50 | 25.00 | 22.75 | % | 0.38 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/10/2026 10:59:05 AM EST |