Options Chain for TRINITY INDS INC COM (TRN) - $37.05 as of 11/20/2024 8:48:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.00 | 18.90 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 25.00 | 11.90 | 13.80 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 28.00 | 8.70 | 11.30 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 29.00 | 7.90 | 9.50 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 7.00 | 8.80 | 7.50 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.99 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 31.00 | 6.00 | 6.50 | % | 0 | 0 | 0.54 | 0.97 | 0.02 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 32.00 | 5.10 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.94 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 33.00 | 3.30 | 4.50 | 1.73 | 0.00 | 0.00% | 0 | 7 | 0.19 | 0.90 | 0.05 | -0.01 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 34.00 | 3.40 | 3.60 | 3.42 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.84 | 0.07 | -0.02 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 2.60 | 4.40 | 2.43 | -0.45 | -15.63% | 32 | 54 | 0.30 | 0.76 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 36.00 | 1.90 | 3.10 | 2.35 | -0.25 | -9.62% | 25 | 34 | 0.30 | 0.66 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 37.00 | 1.30 | 1.45 | 1.60 | 0.00 | 0.00% | 0 | 26 | 0.30 | 0.55 | 0.12 | -0.02 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 38.00 | 0.85 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 26 | 0.29 | 0.42 | 0.12 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 39.00 | 0.50 | 0.90 | 0.55 | -0.35 | -38.89% | 2 | 160 | 0.34 | 0.31 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 40.00 | 0.30 | 0.40 | 0.52 | 0.00 | 0.00% | 0 | 2,000 | 0.29 | 0.21 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 41.00 | 0.15 | 0.25 | 0.19 | -0.03 | -13.64% | 1 | 1 | 0.29 | 0.14 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 42.00 | 0.00 | 0.20 | % | 0 | 0 | 0.32 | 0.09 | 0.05 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 43.00 | 0.00 | 0.40 | % | 0 | 0 | 0.48 | 0.05 | 0.03 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 44.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.03 | 0.02 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 29.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.01 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.25 | 0.41 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.01 | 0.01 | -0.01 | 10/18/2024 | 11/20/2024 3:59:55 PM EST |
| 31.00 | 0.00 | 0.40 | % | 0 | 0 | 0.44 | -0.03 | 0.02 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.40 | % | 0 | 0 | 0.51 | -0.06 | 0.03 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 33.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.10 | 0.05 | -0.01 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 34.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 25 | 3 | 0.29 | -0.16 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 0.45 | 0.60 | 0.42 | -0.03 | -6.67% | 1 | 2,029 | 0.33 | -0.24 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 36.00 | 0.75 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 58 | 0.32 | -0.34 | 0.11 | -0.02 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 37.00 | 0.00 | 1.25 | 1.30 | 0.00 | 0.00% | 0 | 4 | 0.18 | -0.45 | 0.12 | -0.02 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 38.00 | 0.00 | 1.85 | 1.85 | +0.15 | +8.83% | 50 | 50 | 0.33 | -0.58 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 39.00 | 1.35 | 2.75 | 2.50 | +0.85 | +51.52% | 50 | 50 | 0.21 | -0.69 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 40.00 | 2.70 | 3.30 | 2.81 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.79 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 41.00 | 3.90 | 4.50 | % | 0 | 0 | 0.37 | -0.86 | 0.07 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 42.00 | 4.10 | 5.20 | % | 0 | 0 | 0.43 | -0.91 | 0.05 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 43.00 | 3.50 | 7.20 | % | 0 | 0 | 0.48 | -0.95 | 0.03 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 44.00 | 6.70 | 7.30 | % | 0 | 0 | 0.53 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 45.00 | 7.70 | 8.80 | % | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST |