Options Chain for TRINITY INDS INC COM (TRN) - $34.48 as of 4/10/2026 5:26:41 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 | 18.60 | 19.80 | 19.20 | % | 1.28 | 0 | 3 | 7.36 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 20.00 | 13.60 | 14.70 | 14.15 | 14.40 | % | 0.71 | 2 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:04 AM EST | |
| 21.00 | 12.50 | 14.50 | 13.50 | 13.50 | % | 0.64 | 1 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:04 AM EST | |
| 22.00 | 11.50 | 13.50 | 12.50 | % | 0.57 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 23.00 | 10.50 | 12.50 | 11.50 | % | 0.50 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 24.00 | 9.70 | 11.20 | 10.45 | % | 0.44 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 25.00 | 8.70 | 10.20 | 9.45 | 6.42 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 9:59:04 AM EST |
| 26.00 | 7.70 | 9.20 | 8.45 | 8.09 | 0.00 | 0.00% | 0.32 | 0 | 22 | 2.83 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:04 AM EST |
| 27.00 | 6.70 | 8.20 | 7.45 | % | 0.28 | 0 | 15 | 2.56 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 28.00 | 5.70 | 7.20 | 6.45 | % | 0.23 | 0 | 20 | 2.30 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 29.00 | 4.80 | 6.40 | 5.60 | 2.82 | 0.00 | 0.00% | 0.19 | 0 | 13 | 2.70 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:59:04 AM EST |
| 30.00 | 4.30 | 4.80 | 4.55 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 157 | 1.38 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:04 AM EST |
| 31.00 | 2.80 | 4.00 | 3.40 | 2.25 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.35 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:04 AM EST |
| 32.00 | 2.05 | 2.75 | 2.40 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.88 | 1.00 | 0.01 | 0.00 | 4/2/2026 | 4/13/2026 9:59:04 AM EST |
| 33.00 | 1.20 | 1.80 | 1.50 | 1.38 | +0.45 | +48.39% | 0.05 | 1 | 16 | 1.11 | 0.83 | 0.21 | -0.03 | 4/13/2026 | 4/13/2026 9:59:04 AM EST |
| 34.00 | 0.05 | 1.25 | 0.65 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.98 | 0.58 | 0.28 | -0.05 | 4/9/2026 | 4/13/2026 9:59:04 AM EST |
| 35.00 | 0.10 | 0.65 | 0.38 | 0.57 | +0.34 | +147.83% | 0.01 | 1 | 32 | 0.45 | 0.30 | 0.25 | -0.05 | 4/13/2026 | 4/13/2026 9:59:04 AM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | 0.12 | 0.15 | -0.03 | 8/22/2025 | 4/13/2026 9:59:04 AM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.87 | 0.03 | 0.06 | -0.01 | 4/7/2026 | 4/13/2026 9:59:04 AM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.18 | 0.01 | 0.02 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 39.00 | 0.00 | 0.05 | 0.03 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 4/13/2026 9:59:04 AM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 41.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 42.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 43.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 44.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 46.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 47.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 48.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 49.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:04 AM 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 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 9:59:04 AM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.88 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 4/13/2026 9:59:04 AM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.05 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:59:04 AM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.80 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 9:59:04 AM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 5 | 2.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.08 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:59:04 AM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 31 | 1.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:04 AM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.18 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:04 AM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.01 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 33.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.55 | -0.17 | 0.21 | -0.03 | 4/13/2026 9:59:04 AM EST | |||
| 34.00 | 0.15 | 1.00 | 0.58 | 0.50 | % | 0.02 | 2 | 10 | 0.33 | -0.42 | 0.28 | -0.05 | 4/13/2026 | 4/13/2026 9:59:04 AM EST | |
| 35.00 | 0.40 | 1.80 | 1.10 | 1.02 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.13 | -0.70 | 0.25 | -0.05 | 4/10/2026 | 4/13/2026 9:59:04 AM EST |
| 36.00 | 0.80 | 2.95 | 1.88 | % | 0.05 | 0 | 0 | 1.56 | -0.88 | 0.15 | -0.03 | 4/13/2026 9:59:04 AM EST | |||
| 37.00 | 1.60 | 3.60 | 2.60 | 2.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.28 | -0.97 | 0.06 | -0.01 | 4/9/2026 | 4/13/2026 9:59:04 AM EST |
| 38.00 | 3.30 | 4.70 | 4.00 | % | 0.11 | 0 | 0 | 1.56 | -0.99 | 0.02 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 39.00 | 4.30 | 5.50 | 4.90 | % | 0.13 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 40.00 | 5.20 | 6.70 | 5.95 | % | 0.15 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 41.00 | 6.20 | 7.70 | 6.95 | % | 0.17 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 42.00 | 7.20 | 8.70 | 7.95 | % | 0.19 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 43.00 | 8.20 | 9.70 | 8.95 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 44.00 | 9.20 | 10.70 | 9.95 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 45.00 | 10.00 | 11.90 | 10.95 | % | 0.24 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 46.00 | 10.80 | 13.10 | 11.95 | % | 0.26 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 47.00 | 11.80 | 14.10 | 12.95 | % | 0.28 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 48.00 | 12.80 | 15.10 | 13.95 | % | 0.29 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 49.00 | 13.80 | 16.10 | 14.95 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST | |||
| 50.00 | 14.80 | 17.10 | 15.95 | % | 0.32 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:04 AM EST |