Options Chain for TRINITY INDS INC COM (TRN) - $25.35 as of 11/13/2025 3:17:31 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 | 9.70 | 10.50 | 10.10 | 10.70 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 11/13/2025 2:59:02 PM EST |
| 16.00 | 8.80 | 9.90 | 9.35 | % | 0.58 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 17.00 | 7.70 | 8.90 | 8.30 | % | 0.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 18.00 | 6.70 | 7.90 | 7.30 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 19.00 | 5.40 | 6.90 | 6.15 | % | 0.32 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 20.00 | 5.10 | 6.20 | 5.65 | 4.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 11/13/2025 2:59:02 PM EST |
| 21.00 | 3.40 | 5.20 | 4.30 | 6.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 11/13/2025 2:59:02 PM EST |
| 22.00 | 2.80 | 3.90 | 3.35 | % | 0.15 | 0 | 0 | 1.35 | 0.99 | 0.02 | -0.01 | 11/13/2025 2:59:02 PM EST | |||
| 23.00 | 1.45 | 2.80 | 2.13 | % | 0.09 | 0 | 0 | 1.00 | 0.96 | 0.07 | -0.02 | 11/13/2025 2:59:02 PM EST | |||
| 24.00 | 1.25 | 1.95 | 1.60 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 248 | 0.86 | 0.84 | 0.19 | -0.04 | 7/18/2025 | 11/13/2025 2:59:02 PM EST |
| 25.00 | 0.55 | 0.80 | 0.68 | 0.86 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.27 | 0.62 | 0.32 | -0.04 | 11/11/2025 | 11/13/2025 2:59:02 PM EST |
| 26.00 | 0.10 | 0.40 | 0.25 | 0.28 | -0.14 | -33.34% | 0.01 | 2 | 14 | 0.34 | 0.30 | 0.28 | -0.03 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.56 | 0.09 | 0.13 | -0.01 | 11/3/2025 | 11/13/2025 2:59:02 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.67 | 0.02 | 0.03 | 0.00 | 11/10/2025 | 11/13/2025 2:59:02 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.67 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 11/13/2025 2:59:02 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.79 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 2:59:02 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.90 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:02 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.09 | +0.08 | +800.00% | 0.00 | 2 | 32 | 1.10 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:02 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.21 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:59:02 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:59:02 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.29 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 11/13/2025 2:59:02 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/13/2025 2:59:02 PM EST |
| 37.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 11/13/2025 2:59:02 PM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 39.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 41.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 42.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 43.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 47.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 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 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 18.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 11/13/2025 2:59:02 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 11/13/2025 2:59:02 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/13/2025 2:59:02 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/13/2025 2:59:02 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.69 | -0.01 | 0.02 | -0.01 | 10/14/2025 | 11/13/2025 2:59:02 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.51 | -0.04 | 0.07 | -0.02 | 10/10/2025 | 11/13/2025 2:59:02 PM EST |
| 24.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.39 | -0.16 | 0.19 | -0.04 | 11/11/2025 | 11/13/2025 2:59:02 PM EST |
| 25.00 | 0.30 | 0.75 | 0.53 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.36 | -0.38 | 0.32 | -0.04 | 11/11/2025 | 11/13/2025 2:59:02 PM EST |
| 26.00 | 0.80 | 1.50 | 1.15 | 0.76 | 0.00 | 0.00% | 0.04 | 0 | 257 | 0.70 | -0.70 | 0.28 | -0.03 | 11/10/2025 | 11/13/2025 2:59:02 PM EST |
| 27.00 | 1.55 | 2.10 | 1.83 | 1.39 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.60 | -0.91 | 0.13 | -0.01 | 11/7/2025 | 11/13/2025 2:59:02 PM EST |
| 28.00 | 2.10 | 3.30 | 2.70 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.96 | -0.98 | 0.03 | 0.00 | 11/12/2025 | 11/13/2025 2:59:02 PM EST |
| 29.00 | 3.10 | 4.20 | 3.65 | 2.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.03 | -1.00 | 0.01 | 0.00 | 11/11/2025 | 11/13/2025 2:59:02 PM EST |
| 30.00 | 4.10 | 5.20 | 4.65 | 3.92 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:59:02 PM EST |
| 31.00 | 5.10 | 6.20 | 5.65 | 5.00 | 0.00 | 0.00% | 0.18 | 0 | 24 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 11/13/2025 2:59:02 PM EST |
| 32.00 | 6.10 | 7.10 | 6.60 | % | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 33.00 | 7.10 | 8.10 | 7.60 | 5.38 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 11/13/2025 2:59:02 PM EST |
| 34.00 | 8.10 | 9.50 | 8.80 | 3.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 11/13/2025 2:59:02 PM EST |
| 35.00 | 9.10 | 10.50 | 9.80 | % | 0.28 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 36.00 | 10.10 | 11.30 | 10.70 | % | 0.30 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 37.00 | 11.10 | 12.50 | 11.80 | % | 0.32 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 38.00 | 12.10 | 13.30 | 12.70 | % | 0.33 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 39.00 | 13.10 | 14.30 | 13.70 | % | 0.35 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 40.00 | 14.10 | 15.30 | 14.70 | % | 0.37 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 41.00 | 15.10 | 16.50 | 15.80 | % | 0.39 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 42.00 | 15.90 | 17.50 | 16.70 | % | 0.40 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 43.00 | 17.10 | 18.50 | 17.80 | % | 0.41 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 45.00 | 18.90 | 20.50 | 19.70 | % | 0.44 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST | |||
| 47.00 | 20.90 | 22.50 | 21.70 | % | 0.46 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:02 PM EST |