Options Chain for TRINITY INDS INC COM (TRN) - $28.11 as of 9/4/2026 6:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 6.30 | 8.20 | 7.25 | % | 0.35 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 22.00 | 5.60 | 7.10 | 6.35 | % | 0.29 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 23.00 | 4.60 | 5.80 | 5.20 | % | 0.23 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 24.00 | 3.60 | 4.80 | 4.20 | % | 0.18 | 0 | 0 | 1.02 | 1.00 | 0.02 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 25.00 | 2.70 | 3.90 | 3.30 | % | 0.13 | 0 | 0 | 0.92 | 0.95 | 0.06 | -0.01 | 9/4/2026 3:59:51 PM EST | |||
| 26.00 | 2.00 | 2.85 | 2.43 | % | 0.09 | 0 | 0 | 0.72 | 0.88 | 0.11 | -0.02 | 9/4/2026 3:59:51 PM EST | |||
| 27.00 | 1.20 | 2.00 | 1.60 | 3.58 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.61 | 0.76 | 0.16 | -0.02 | 8/17/2026 | 9/4/2026 3:59:51 PM EST |
| 28.00 | 0.70 | 1.15 | 0.93 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.33 | 0.58 | 0.19 | -0.03 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 29.00 | 0.10 | 0.85 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.33 | 0.39 | 0.19 | -0.02 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 30.00 | 0.05 | 0.45 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.34 | 0.21 | 0.14 | -0.02 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |
| 31.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.40 | 0.10 | 0.08 | -0.01 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.04 | 0.04 | -0.01 | 8/5/2026 | 9/4/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.90 | 0.01 | 0.02 | 0.00 | 9/1/2026 | 9/4/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 36.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 37.00 | 0.00 | 0.50 | 0.25 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 3:59:51 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 3:59:51 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 3:59:51 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 43.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 44.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.02 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 25.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.04 | -23.53% | 0.01 | 1 | 3 | 0.51 | -0.05 | 0.06 | -0.01 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 26.00 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.47 | -0.12 | 0.11 | -0.02 | 8/19/2026 | 9/4/2026 3:59:51 PM EST |
| 27.00 | 0.20 | 0.80 | 0.50 | 0.34 | -0.11 | -24.45% | 0.02 | 10 | 42 | 0.47 | -0.24 | 0.16 | -0.02 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 28.00 | 0.50 | 0.90 | 0.70 | 0.67 | +0.12 | +21.82% | 0.02 | 1 | 16 | 0.39 | -0.42 | 0.19 | -0.03 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 29.00 | 0.95 | 1.70 | 1.33 | 1.03 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.42 | -0.61 | 0.19 | -0.02 | 8/31/2026 | 9/4/2026 3:59:51 PM EST |
| 30.00 | 1.60 | 2.50 | 2.05 | 2.24 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.62 | -0.79 | 0.14 | -0.02 | 9/1/2026 | 9/4/2026 3:59:51 PM EST |
| 31.00 | 2.40 | 3.60 | 3.00 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.81 | -0.90 | 0.08 | -0.01 | 8/4/2026 | 9/4/2026 3:59:51 PM EST |
| 32.00 | 3.40 | 4.60 | 4.00 | % | 0.12 | 0 | 0 | 0.93 | -0.96 | 0.04 | -0.01 | 9/4/2026 3:59:51 PM EST | |||
| 33.00 | 4.40 | 5.60 | 5.00 | 4.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.04 | -0.99 | 0.02 | 0.00 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 34.00 | 5.20 | 6.70 | 5.95 | % | 0.18 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 35.00 | 5.90 | 7.70 | 6.80 | 7.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 36.00 | 6.80 | 8.70 | 7.75 | 8.06 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:51 PM EST |
| 37.00 | 7.80 | 9.70 | 8.75 | % | 0.24 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 38.00 | 8.80 | 10.70 | 9.75 | % | 0.26 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 39.00 | 9.80 | 11.70 | 10.75 | % | 0.28 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 40.00 | 10.80 | 12.70 | 11.75 | % | 0.29 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 41.00 | 11.80 | 13.70 | 12.75 | % | 0.31 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 42.00 | 12.80 | 14.70 | 13.75 | % | 0.33 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 43.00 | 13.80 | 15.70 | 14.75 | % | 0.34 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 44.00 | 15.30 | 16.70 | 16.00 | % | 0.36 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 45.00 | 15.80 | 17.70 | 16.75 | % | 0.37 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST |