Options Chain for TRINITY INDS INC COM (TRN) - $24.98 as of 5/9/2025 3:54:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 7.50 | 8.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 18.00 | 6.40 | 7.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 19.00 | 5.60 | 6.90 | % | 0 | 0 | 0.99 | 0.99 | 0.01 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 20.00 | 4.50 | 5.60 | % | 0 | 0 | 0.77 | 0.97 | 0.02 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 21.00 | 3.90 | 4.80 | % | 0 | 0 | 0.70 | 0.94 | 0.04 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 22.00 | 3.10 | 4.40 | % | 0 | 0 | 0.54 | 0.87 | 0.07 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 23.00 | 2.35 | 4.50 | % | 0 | 0 | 0.69 | 0.79 | 0.10 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 24.00 | 1.70 | 1.90 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.69 | 0.12 | -0.01 | 5/6/2025 | 5/9/2025 3:59:58 PM EST |
| 25.00 | 1.10 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.55 | 0.15 | -0.01 | 5/8/2025 | 5/9/2025 3:59:58 PM EST |
| 26.00 | 0.65 | 0.80 | 0.91 | 0.00 | 0.00% | 0 | 15 | 0.31 | 0.40 | 0.15 | -0.01 | 5/2/2025 | 5/9/2025 3:59:58 PM EST |
| 27.00 | 0.35 | 0.50 | 0.49 | 0.00 | 0.00% | 0 | 11 | 0.31 | 0.27 | 0.13 | -0.01 | 5/8/2025 | 5/9/2025 3:59:58 PM EST |
| 28.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.17 | 0.09 | -0.01 | 5/8/2025 | 5/9/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.09 | 0.06 | -0.01 | 4/17/2025 | 5/9/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.05 | 0.04 | 0.00 | 5/8/2025 | 5/9/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.02 | 0.02 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | -0.01 | 0.01 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.70 | % | 0 | 0 | 0.86 | -0.03 | 0.02 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 21.00 | 0.05 | 0.55 | % | 0 | 0 | 0.51 | -0.06 | 0.04 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.70 | % | 0 | 0 | 0.43 | -0.13 | 0.07 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 23.00 | 0.35 | 1.45 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.21 | 0.10 | -0.01 | 5/8/2025 | 5/9/2025 3:59:58 PM EST |
| 24.00 | 0.60 | 0.75 | % | 0 | 0 | 0.35 | -0.31 | 0.12 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 25.00 | 0.65 | 1.10 | 1.10 | -0.04 | -3.51% | 1 | 12 | 0.27 | -0.45 | 0.15 | -0.01 | 5/9/2025 | 5/9/2025 3:59:58 PM EST |
| 26.00 | 1.55 | 1.70 | 1.54 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.60 | 0.15 | -0.01 | 5/8/2025 | 5/9/2025 3:59:58 PM EST |
| 27.00 | 1.50 | 2.40 | 2.19 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.73 | 0.13 | -0.01 | 5/8/2025 | 5/9/2025 3:59:58 PM EST |
| 28.00 | 2.50 | 3.70 | % | 0 | 0 | 0.53 | -0.83 | 0.09 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 29.00 | 3.40 | 4.80 | % | 0 | 0 | 0.57 | -0.91 | 0.06 | -0.01 | 5/9/2025 3:59:58 PM EST | |||
| 30.00 | 4.50 | 5.80 | % | 0 | 0 | 0.99 | -0.95 | 0.04 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 31.00 | 5.50 | 6.60 | % | 0 | 0 | 0.71 | -0.98 | 0.02 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 32.00 | 6.50 | 7.70 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 33.00 | 7.40 | 8.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST | |||
| 35.00 | 9.40 | 10.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:58 PM EST |