Options Chain for TRINITY INDS INC COM (TRN) - $34.12 as of 7/6/2026 2:30:44 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 | 19.70 | 21.30 | 20.50 | 20.72 | 0.00 | 0.00% | 1.37 | 0 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/6/2026 12:59:03 PM EST |
| 17.00 | 17.70 | 19.20 | 18.45 | % | 1.09 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 7/6/2026 12:59:03 PM EST | |||
| 18.00 | 16.70 | 18.10 | 17.40 | 16.26 | 0.00 | 0.00% | 0.97 | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/6/2026 12:59:03 PM EST |
| 19.00 | 15.70 | 17.10 | 16.40 | 15.75 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/6/2026 12:59:03 PM EST |
| 20.00 | 14.70 | 16.10 | 15.40 | % | 0.77 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/6/2026 12:59:03 PM EST | |||
| 21.00 | 13.70 | 15.10 | 14.40 | 9.80 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 7/6/2026 12:59:03 PM EST |
| 22.00 | 12.70 | 14.20 | 13.45 | 13.36 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/6/2026 12:59:03 PM EST |
| 23.00 | 11.70 | 13.10 | 12.40 | % | 0.54 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/6/2026 12:59:03 PM EST | |||
| 24.00 | 10.70 | 12.20 | 11.45 | 11.83 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/6/2026 12:59:03 PM EST |
| 25.00 | 9.70 | 11.20 | 10.45 | 9.63 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 7/6/2026 12:59:03 PM EST |
| 26.00 | 8.70 | 10.20 | 9.45 | % | 0.36 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 7/6/2026 12:59:03 PM EST | |||
| 27.00 | 7.70 | 9.20 | 8.45 | 8.40 | 0.00 | 0.00% | 0.31 | 0 | 20 | 1.63 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/6/2026 12:59:03 PM EST |
| 28.00 | 6.70 | 8.20 | 7.45 | % | 0.27 | 0 | 8 | 1.48 | 1.00 | 0.00 | 0.00 | 7/6/2026 12:59:03 PM EST | |||
| 29.00 | 5.70 | 7.20 | 6.45 | % | 0.22 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 7/6/2026 12:59:03 PM EST | |||
| 30.00 | 4.80 | 6.20 | 5.50 | 5.33 | 0.00 | 0.00% | 0.18 | 0 | 148 | 1.18 | 1.00 | 0.01 | 0.00 | 6/18/2026 | 7/6/2026 12:59:03 PM EST |
| 31.00 | 3.90 | 5.30 | 4.60 | 2.73 | 0.00 | 0.00% | 0.15 | 0 | 34 | 1.09 | 0.97 | 0.05 | -0.01 | 7/2/2026 | 7/6/2026 12:59:03 PM EST |
| 32.00 | 3.20 | 4.30 | 3.75 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.93 | 0.90 | 0.07 | -0.02 | 4/21/2026 | 7/6/2026 12:59:03 PM EST |
| 33.00 | 2.35 | 3.30 | 2.83 | 2.76 | 0.00 | 0.00% | 0.09 | 0 | 108 | 0.78 | 0.81 | 0.09 | -0.03 | 6/24/2026 | 7/6/2026 12:59:03 PM EST |
| 34.00 | 1.70 | 2.35 | 2.03 | 2.03 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.48 | 0.71 | 0.12 | -0.04 | 6/29/2026 | 7/6/2026 12:59:03 PM EST |
| 35.00 | 0.95 | 1.75 | 1.35 | 1.63 | 0.00 | 0.00% | 0.04 | 0 | 173 | 0.49 | 0.58 | 0.14 | -0.04 | 6/23/2026 | 7/6/2026 12:59:03 PM EST |
| 36.00 | 0.65 | 1.00 | 0.83 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.44 | 0.43 | 0.14 | -0.05 | 7/2/2026 | 7/6/2026 12:59:03 PM EST |
| 37.00 | 0.35 | 0.70 | 0.53 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.45 | 0.31 | 0.12 | -0.04 | 6/25/2026 | 7/6/2026 12:59:03 PM EST |
| 38.00 | 0.15 | 0.40 | 0.28 | 0.32 | +0.12 | +60.00% | 0.01 | 1 | 23 | 0.44 | 0.20 | 0.10 | -0.03 | 7/6/2026 | 7/6/2026 12:59:03 PM EST |
| 39.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.12 | 0.07 | -0.03 | 6/25/2026 | 7/6/2026 12:59:03 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.07 | 0.05 | -0.02 | 6/12/2026 | 7/6/2026 12:59:03 PM EST |
| 41.00 | 0.00 | 0.60 | 0.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.04 | 0.03 | -0.01 | 5/7/2026 | 7/6/2026 12:59:03 PM EST |
| 42.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.01 | 0.02 | 0.02 | -0.01 | 7/6/2026 12:59:03 PM EST | |||
| 43.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.06 | 0.01 | 0.01 | 0.00 | 7/6/2026 12:59:03 PM EST | |||
| 44.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:03 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/6/2026 12:59:03 PM EST |
| 46.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:03 PM EST | |||
| 47.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:03 PM EST | |||
| 48.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:03 PM EST | |||
| 49.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:03 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:03 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 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/6/2026 12:59:03 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:03 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | 0.11 | % | 0.01 | 1 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:59:03 PM EST | |
| 19.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:03 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:03 PM EST | |||
| 21.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 25 | 2.38 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:03 PM EST | |||
| 22.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:03 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:03 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.88 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/6/2026 12:59:03 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/6/2026 12:59:03 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/6/2026 12:59:03 PM EST |
| 27.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.48 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/6/2026 12:59:03 PM EST |
| 28.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.34 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/6/2026 12:59:03 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:59:03 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | 0.00 | 0.01 | 0.00 | 5/18/2026 | 7/6/2026 12:59:03 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | -0.03 | 0.05 | -0.01 | 6/25/2026 | 7/6/2026 12:59:03 PM EST |
| 32.00 | 0.15 | 0.45 | 0.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.58 | -0.10 | 0.07 | -0.02 | 7/1/2026 | 7/6/2026 12:59:03 PM EST |
| 33.00 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 0.47 | -0.19 | 0.09 | -0.03 | 7/6/2026 12:59:03 PM EST | |||
| 34.00 | 0.40 | 0.60 | 0.50 | 0.41 | -1.44 | -77.84% | 0.01 | 4,191 | 4,117 | 0.44 | -0.29 | 0.12 | -0.04 | 7/6/2026 | 7/6/2026 12:59:03 PM EST |
| 35.00 | 0.55 | 1.05 | 0.80 | 1.45 | +0.30 | +26.09% | 0.02 | 1 | 23 | 0.45 | -0.42 | 0.14 | -0.04 | 7/6/2026 | 7/6/2026 12:59:03 PM EST |
| 36.00 | 1.15 | 1.75 | 1.45 | 1.45 | -0.55 | -27.50% | 0.04 | 44 | 351 | 0.50 | -0.57 | 0.14 | -0.05 | 7/6/2026 | 7/6/2026 12:59:03 PM EST |
| 37.00 | 1.70 | 2.65 | 2.18 | % | 0.06 | 0 | 0 | 0.47 | -0.69 | 0.12 | -0.04 | 7/6/2026 12:59:03 PM EST | |||
| 38.00 | 2.45 | 3.50 | 2.98 | % | 0.08 | 0 | 0 | 0.76 | -0.80 | 0.10 | -0.03 | 7/6/2026 12:59:03 PM EST | |||
| 39.00 | 3.30 | 4.50 | 3.90 | % | 0.10 | 0 | 0 | 0.88 | -0.88 | 0.07 | -0.03 | 7/6/2026 12:59:03 PM EST | |||
| 40.00 | 4.10 | 5.70 | 4.90 | % | 0.12 | 0 | 0 | 1.09 | -0.93 | 0.05 | -0.02 | 7/6/2026 12:59:03 PM EST | |||
| 41.00 | 5.20 | 6.80 | 6.00 | % | 0.15 | 0 | 0 | 1.25 | -0.96 | 0.03 | -0.01 | 7/6/2026 12:59:03 PM EST | |||
| 42.00 | 6.00 | 7.80 | 6.90 | % | 0.16 | 0 | 0 | 1.35 | -0.98 | 0.02 | -0.01 | 7/6/2026 12:59:03 PM EST | |||
| 43.00 | 7.00 | 8.80 | 7.90 | % | 0.18 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 7/6/2026 12:59:03 PM EST | |||
| 44.00 | 8.10 | 9.80 | 8.95 | % | 0.20 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:03 PM EST | |||
| 45.00 | 9.20 | 10.80 | 10.00 | % | 0.22 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:03 PM EST | |||
| 46.00 | 10.20 | 11.80 | 11.00 | % | 0.24 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:03 PM EST | |||
| 47.00 | 11.10 | 12.80 | 11.95 | % | 0.25 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:03 PM EST | |||
| 48.00 | 12.10 | 13.80 | 12.95 | % | 0.27 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:03 PM EST | |||
| 49.00 | 13.10 | 14.80 | 13.95 | % | 0.28 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:03 PM EST | |||
| 50.00 | 14.00 | 15.80 | 14.90 | % | 0.30 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/6/2026 12:59:03 PM EST |