Options Chain for TRINITY CAP INC COM (TRIN) - $14.81 as of 5/13/2025 9:11:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.00 | 14.10 | 11.58 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:51 PM EST |
| 5.00 | 8.90 | 11.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 7.50 | 6.40 | 8.80 | 6.83 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:51 PM EST |
| 10.00 | 4.50 | 6.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 12.50 | 2.25 | 3.70 | 2.45 | +0.90 | +58.07% | 10 | 33 | 4.56 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 34 | 342 | 0.31 | 0.30 | 1.01 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.20 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 5 | 4.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/13/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 120 | 5.57 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 23 | 2.64 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.70 | 1.01 | -0.02 | 5/9/2025 | 5/13/2025 3:59:51 PM EST |
| 17.50 | 2.40 | 3.70 | 3.00 | 0.00 | 0.00% | 0 | 18 | 3.83 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:51 PM EST |
| 20.00 | 5.10 | 6.10 | % | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 22.50 | 7.40 | 8.90 | % | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 25.00 | 10.10 | 11.40 | % | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 30.00 | 14.90 | 16.10 | % | 0 | 0 | 8.76 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST |