Options Chain for TRINITY INDS INC COM (TRN) - $26.07 as of 7/25/2025 1:19:54 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 | 10.80 | 12.30 | 11.55 | 12.59 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:54 AM EST |
| 18.00 | 7.90 | 9.30 | 8.60 | % | 0.48 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 19.00 | 7.00 | 8.20 | 7.60 | % | 0.40 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 20.00 | 6.00 | 7.10 | 6.55 | % | 0.33 | 0 | 0 | 1.44 | 0.99 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 21.00 | 5.10 | 6.00 | 5.55 | % | 0.26 | 0 | 0 | 1.21 | 0.96 | 0.02 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 22.00 | 4.20 | 4.50 | 4.35 | % | 0.20 | 0 | 0 | 0.76 | 0.92 | 0.04 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 23.00 | 3.40 | 3.60 | 3.50 | % | 0.15 | 0 | 0 | 0.47 | 0.87 | 0.07 | -0.02 | 7/25/2025 11:58:54 AM EST | |||
| 24.00 | 2.50 | 2.65 | 2.58 | % | 0.11 | 0 | 0 | 0.46 | 0.79 | 0.10 | -0.02 | 7/25/2025 11:58:54 AM EST | |||
| 25.00 | 1.75 | 1.90 | 1.83 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.43 | 0.69 | 0.13 | -0.02 | 7/16/2025 | 7/25/2025 11:58:54 AM EST |
| 26.00 | 1.10 | 1.25 | 1.18 | % | 0.05 | 0 | 0 | 0.42 | 0.54 | 0.15 | -0.02 | 7/25/2025 11:58:54 AM EST | |||
| 27.00 | 0.60 | 0.80 | 0.70 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.41 | 0.39 | 0.15 | -0.02 | 7/16/2025 | 7/25/2025 11:58:54 AM EST |
| 28.00 | 0.30 | 0.45 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.39 | 0.25 | 0.13 | -0.02 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 29.00 | 0.15 | 0.25 | 0.20 | 0.20 | % | 0.01 | 1 | 0 | 0.40 | 0.15 | 0.09 | -0.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST | |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.09 | 0.06 | -0.01 | 7/14/2025 | 7/25/2025 11:58:54 AM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | 0.04 | 0.04 | -0.01 | 7/2/2025 | 7/25/2025 11:58:54 AM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.60 | 0.02 | 0.02 | 0.00 | 7/2/2025 | 7/25/2025 11:58:54 AM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.28 | -0.01 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.72 | -0.04 | 0.02 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 22.00 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.55 | -0.08 | 0.04 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 23.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.13 | 0.07 | -0.02 | 7/18/2025 | 7/25/2025 11:58:54 AM EST |
| 24.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.46 | -0.21 | 0.10 | -0.02 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 25.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.04 | +7.15% | 0.02 | 3 | 20 | 0.44 | -0.31 | 0.13 | -0.02 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 26.00 | 0.85 | 0.95 | 0.90 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.41 | -0.46 | 0.15 | -0.02 | 7/9/2025 | 7/25/2025 11:58:54 AM EST |
| 27.00 | 1.40 | 1.60 | 1.50 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.41 | -0.61 | 0.15 | -0.02 | 7/17/2025 | 7/25/2025 11:58:54 AM EST |
| 28.00 | 2.05 | 2.20 | 2.13 | 1.07 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.39 | -0.75 | 0.13 | -0.02 | 7/2/2025 | 7/25/2025 11:58:54 AM EST |
| 29.00 | 2.90 | 3.20 | 3.05 | 1.93 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.41 | -0.85 | 0.09 | -0.01 | 7/9/2025 | 7/25/2025 11:58:54 AM EST |
| 30.00 | 3.80 | 4.10 | 3.95 | 2.20 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.51 | -0.91 | 0.06 | -0.01 | 7/2/2025 | 7/25/2025 11:58:54 AM EST |
| 31.00 | 4.70 | 5.40 | 5.05 | % | 0.16 | 0 | 0 | 0.54 | -0.96 | 0.04 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 32.00 | 5.70 | 7.00 | 6.35 | % | 0.20 | 0 | 0 | 1.18 | -0.98 | 0.02 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 33.00 | 6.70 | 7.00 | 6.85 | % | 0.21 | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 34.00 | 7.70 | 8.10 | 7.90 | % | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 35.00 | 8.70 | 9.40 | 9.05 | % | 0.26 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 36.00 | 9.70 | 11.00 | 10.35 | % | 0.29 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 40.00 | 13.60 | 14.90 | 14.25 | % | 0.36 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST |