Options Chain for TRINITY INDS INC COM (TRN) - $29.78 as of 3/7/2025 3:17:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.10 | 11.90 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 23.00 | 6.50 | 8.20 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 24.00 | 5.40 | 8.00 | % | 0 | 0 | 2.11 | 0.99 | 0.01 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 25.00 | 2.70 | 6.30 | % | 0 | 0 | 0.68 | 0.98 | 0.02 | -0.01 | 3/7/2025 3:59:46 PM EST | |||
| 26.00 | 3.60 | 6.00 | % | 0 | 0 | 1.70 | 0.94 | 0.04 | -0.01 | 3/7/2025 3:59:46 PM EST | |||
| 27.00 | 2.55 | 5.20 | % | 0 | 0 | 1.59 | 0.88 | 0.07 | -0.02 | 3/7/2025 3:59:46 PM EST | |||
| 28.00 | 1.65 | 4.40 | % | 0 | 0 | 1.48 | 0.78 | 0.11 | -0.03 | 3/7/2025 3:59:46 PM EST | |||
| 29.00 | 1.35 | 1.85 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.65 | 0.14 | -0.04 | 2/21/2025 | 3/7/2025 3:59:46 PM EST |
| 30.00 | 0.70 | 0.90 | % | 0 | 0 | 0.37 | 0.50 | 0.16 | -0.04 | 3/7/2025 3:59:46 PM EST | |||
| 31.00 | 0.35 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 48 | 0.37 | 0.34 | 0.16 | -0.03 | 3/6/2025 | 3/7/2025 3:59:46 PM EST |
| 32.00 | 0.15 | 0.25 | 0.85 | 0.00 | 0.00% | 0 | 35 | 0.36 | 0.20 | 0.12 | -0.02 | 2/26/2025 | 3/7/2025 3:59:46 PM EST |
| 33.00 | 0.00 | 0.15 | 0.49 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.11 | 0.08 | -0.02 | 2/26/2025 | 3/7/2025 3:59:46 PM EST |
| 34.00 | 0.00 | 0.55 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.78 | 0.05 | 0.05 | -0.01 | 2/24/2025 | 3/7/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.02 | 0.03 | -0.01 | 2/24/2025 | 3/7/2025 3:59:46 PM EST |
| 36.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 3/7/2025 3:59:46 PM EST |
| 37.00 | 0.00 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 3:59:46 PM EST |
| 38.00 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 9 | 1.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:46 PM EST |
| 39.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.75 | 1.04 | 0.00 | 0.00% | 0 | 12 | 1.43 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/7/2025 3:59:46 PM EST |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:46 PM EST |
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 7 | 1.78 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/7/2025 3:59:46 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | -0.01 | 0.01 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.70 | % | 0 | 0 | 1.13 | -0.02 | 0.02 | -0.01 | 3/7/2025 3:59:46 PM EST | |||
| 26.00 | 0.00 | 0.60 | % | 0 | 0 | 0.91 | -0.06 | 0.04 | -0.01 | 3/7/2025 3:59:46 PM EST | |||
| 27.00 | 0.00 | 0.60 | % | 0 | 0 | 0.76 | -0.12 | 0.07 | -0.02 | 3/7/2025 3:59:46 PM EST | |||
| 28.00 | 0.15 | 0.65 | % | 0 | 0 | 0.47 | -0.22 | 0.11 | -0.03 | 3/7/2025 3:59:46 PM EST | |||
| 29.00 | 0.45 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.35 | 0.14 | -0.04 | 3/6/2025 | 3/7/2025 3:59:46 PM EST |
| 30.00 | 0.65 | 1.30 | 1.07 | 0.00 | 0.00% | 0 | 7 | 0.39 | -0.50 | 0.16 | -0.04 | 3/5/2025 | 3/7/2025 3:59:46 PM EST |
| 31.00 | 1.45 | 1.60 | 1.40 | 0.00 | 0.00% | 0 | 23 | 0.36 | -0.66 | 0.16 | -0.03 | 3/3/2025 | 3/7/2025 3:59:46 PM EST |
| 32.00 | 2.25 | 2.45 | 2.59 | -0.71 | -21.52% | 2 | 16 | 0.38 | -0.80 | 0.12 | -0.02 | 3/7/2025 | 3/7/2025 3:59:46 PM EST |
| 33.00 | 2.65 | 3.70 | 3.59 | +0.74 | +25.97% | 2 | 6 | 0.73 | -0.89 | 0.08 | -0.02 | 3/7/2025 | 3/7/2025 3:59:46 PM EST |
| 34.00 | 3.60 | 4.30 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.95 | 0.05 | -0.01 | 2/20/2025 | 3/7/2025 3:59:46 PM EST |
| 35.00 | 3.30 | 5.50 | 1.63 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.98 | 0.03 | -0.01 | 2/18/2025 | 3/7/2025 3:59:46 PM EST |
| 36.00 | 5.80 | 8.40 | 1.03 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 1/27/2025 | 3/7/2025 3:59:46 PM EST |
| 37.00 | 6.60 | 9.50 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 3:59:46 PM EST |
| 38.00 | 5.70 | 10.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 39.00 | 8.90 | 9.30 | 6.80 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:46 PM EST |
| 40.00 | 9.70 | 10.80 | 9.60 | 0.00 | 0.00% | 0 | 259 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:46 PM EST |
| 41.00 | 10.60 | 11.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 42.00 | 11.70 | 12.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 43.00 | 12.60 | 13.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 44.00 | 13.60 | 14.70 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 45.00 | 14.60 | 15.70 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 46.00 | 14.00 | 18.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST |