Options Chain for TRINITY CAP INC COM (TRIN) - $16.61 as of 5/22/2026 3:30:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.60 | 14.30 | 13.95 | 14.00 | -0.40 | -2.78% | 5.58 | 3 | 6 | 5.68 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 5.00 | 10.50 | 13.10 | 11.80 | 11.94 | 0.00 | 0.00% | 2.36 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:00 PM EST |
| 7.50 | 8.40 | 10.70 | 9.55 | % | 1.27 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 10.00 | 5.90 | 7.60 | 6.75 | 6.89 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 12.50 | 3.60 | 4.80 | 4.20 | % | 0.34 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 15.00 | 1.15 | 1.80 | 1.48 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.58 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 700 | 0.21 | 0.01 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 1 | 7 | 3.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 11 | 1,555 | 0.30 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 17.50 | 0.90 | 1.30 | 1.10 | 1.10 | +0.30 | +37.50% | 0.06 | 2 | 65 | 0.28 | -0.99 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 20.00 | 2.90 | 4.00 | 3.45 | 3.06 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.77 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:00 PM EST |
| 22.50 | 3.50 | 8.20 | 5.85 | % | 0.26 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 25.00 | 7.30 | 9.80 | 8.55 | % | 0.34 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 30.00 | 12.00 | 15.20 | 13.60 | 13.24 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.56 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:00 PM EST |