Options Chain for TRINITY INDS INC COM (TRN) - $26.30 as of 7/29/2025 2:43:29 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 | 10.30 | 11.90 | 11.10 | % | 0.74 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 19.00 | 6.30 | 8.00 | 7.15 | % | 0.38 | 0 | 0 | 1.23 | 0.97 | 0.02 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 20.00 | 5.50 | 6.00 | 5.75 | % | 0.29 | 0 | 0 | 0.53 | 0.93 | 0.03 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 21.00 | 4.60 | 5.20 | 4.90 | % | 0.23 | 0 | 0 | 0.53 | 0.89 | 0.04 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 22.00 | 3.70 | 4.10 | 3.90 | % | 0.18 | 0 | 0 | 0.45 | 0.84 | 0.06 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 23.00 | 2.90 | 3.10 | 3.00 | % | 0.13 | 0 | 0 | 0.40 | 0.77 | 0.08 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 24.00 | 2.20 | 2.35 | 2.28 | % | 0.09 | 0 | 0 | 0.38 | 0.68 | 0.10 | -0.02 | 7/29/2025 1:59:03 PM EST | |||
| 25.00 | 1.55 | 1.75 | 1.65 | % | 0.07 | 0 | 0 | 0.37 | 0.58 | 0.11 | -0.02 | 7/29/2025 1:59:03 PM EST | |||
| 26.00 | 1.05 | 1.30 | 1.18 | % | 0.05 | 0 | 0 | 0.37 | 0.47 | 0.11 | -0.02 | 7/29/2025 1:59:03 PM EST | |||
| 27.00 | 0.65 | 0.90 | 0.78 | % | 0.03 | 0 | 0 | 0.36 | 0.37 | 0.11 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 28.00 | 0.40 | 0.60 | 0.50 | % | 0.02 | 0 | 0 | 0.35 | 0.27 | 0.09 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 29.00 | 0.20 | 0.55 | 0.38 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.37 | 0.20 | 0.08 | -0.01 | 7/23/2025 | 7/29/2025 1:59:03 PM EST |
| 30.00 | 0.10 | 0.40 | 0.25 | % | 0.01 | 0 | 0 | 0.37 | 0.14 | 0.06 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 31.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.39 | 0.10 | 0.05 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.53 | 0.06 | 0.03 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 33.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.02 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.01 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 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 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.02 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 20.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.48 | -0.07 | 0.03 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 21.00 | 0.20 | 0.30 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.11 | 0.04 | -0.01 | 7/24/2025 | 7/29/2025 1:59:03 PM EST |
| 22.00 | 0.30 | 0.45 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | -0.16 | 0.06 | -0.01 | 7/24/2025 | 7/29/2025 1:59:03 PM EST |
| 23.00 | 0.50 | 0.65 | 0.58 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | -0.23 | 0.08 | -0.01 | 7/23/2025 | 7/29/2025 1:59:03 PM EST |
| 24.00 | 0.75 | 0.90 | 0.83 | 0.65 | +0.10 | +18.19% | 0.03 | 2 | 21 | 0.39 | -0.32 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 25.00 | 1.10 | 1.30 | 1.20 | % | 0.05 | 0 | 0 | 0.38 | -0.42 | 0.11 | -0.02 | 7/29/2025 1:59:03 PM EST | |||
| 26.00 | 1.60 | 1.80 | 1.70 | % | 0.07 | 0 | 0 | 0.37 | -0.53 | 0.11 | -0.02 | 7/29/2025 1:59:03 PM EST | |||
| 27.00 | 2.25 | 2.60 | 2.43 | % | 0.09 | 0 | 0 | 0.39 | -0.63 | 0.11 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 28.00 | 3.00 | 3.40 | 3.20 | % | 0.11 | 0 | 0 | 0.39 | -0.73 | 0.09 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 29.00 | 3.80 | 4.30 | 4.05 | % | 0.14 | 0 | 0 | 0.37 | -0.80 | 0.08 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 30.00 | 4.60 | 5.10 | 4.85 | % | 0.16 | 0 | 0 | 0.49 | -0.86 | 0.06 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 31.00 | 5.60 | 6.10 | 5.85 | % | 0.19 | 0 | 0 | 0.55 | -0.90 | 0.05 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 32.00 | 6.50 | 6.90 | 6.70 | % | 0.21 | 0 | 0 | 0.50 | -0.94 | 0.03 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 33.00 | 7.60 | 8.20 | 7.90 | % | 0.24 | 0 | 0 | 0.69 | -0.96 | 0.02 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 34.00 | 8.40 | 8.90 | 8.65 | % | 0.25 | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 35.00 | 9.60 | 10.00 | 9.80 | % | 0.28 | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 40.00 | 14.50 | 15.00 | 14.75 | % | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST |