Options Chain for TRINITY INDS INC COM (TRN) - $32.15 as of 5/29/2026 3:21:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 7.40 | 9.60 | 8.50 | % | 0.35 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:53 PM EST | |||
| 25.00 | 6.60 | 8.60 | 7.60 | % | 0.30 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:53 PM EST | |||
| 26.00 | 5.60 | 7.60 | 6.60 | % | 0.25 | 0 | 0 | 1.31 | 1.00 | 0.01 | 0.00 | 5/29/2026 2:58:53 PM EST | |||
| 27.00 | 4.90 | 6.10 | 5.50 | 5.36 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.93 | 0.97 | 0.03 | -0.01 | 4/30/2026 | 5/29/2026 2:58:53 PM EST |
| 28.00 | 3.90 | 5.30 | 4.60 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.90 | 0.93 | 0.05 | -0.01 | 4/30/2026 | 5/29/2026 2:58:53 PM EST |
| 29.00 | 3.10 | 4.50 | 3.80 | % | 0.13 | 0 | 0 | 0.86 | 0.88 | 0.07 | -0.02 | 5/29/2026 2:58:53 PM EST | |||
| 30.00 | 2.30 | 3.70 | 3.00 | 5.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.80 | 0.81 | 0.09 | -0.02 | 5/15/2026 | 5/29/2026 2:58:53 PM EST |
| 31.00 | 1.40 | 2.90 | 2.15 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.73 | 0.71 | 0.11 | -0.03 | 5/19/2026 | 5/29/2026 2:58:53 PM EST |
| 32.00 | 0.70 | 2.20 | 1.45 | 4.86 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.39 | 0.59 | 0.13 | -0.03 | 5/7/2026 | 5/29/2026 2:58:53 PM EST |
| 33.00 | 0.25 | 1.65 | 0.95 | 1.15 | % | 0.03 | 1 | 0 | 0.38 | 0.46 | 0.13 | -0.03 | 5/29/2026 | 5/29/2026 2:58:53 PM EST | |
| 34.00 | 0.30 | 1.10 | 0.70 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | 0.34 | 0.11 | -0.03 | 5/12/2026 | 5/29/2026 2:58:53 PM EST |
| 35.00 | 0.05 | 0.85 | 0.45 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.39 | 0.24 | 0.09 | -0.02 | 5/21/2026 | 5/29/2026 2:58:53 PM EST |
| 36.00 | 0.05 | 0.60 | 0.33 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.42 | 0.17 | 0.07 | -0.02 | 5/26/2026 | 5/29/2026 2:58:53 PM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.48 | 0.11 | 0.05 | -0.01 | 5/21/2026 | 5/29/2026 2:58:53 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.07 | 0.04 | -0.01 | 5/20/2026 | 5/29/2026 2:58:53 PM EST |
| 39.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.84 | 0.04 | 0.02 | -0.01 | 5/29/2026 2:58:53 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.02 | 0.01 | 0.00 | 5/19/2026 | 5/29/2026 2:58:53 PM EST |
| 41.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 5/29/2026 2:58:53 PM EST | |||
| 42.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.01 | 0.01 | 0.00 | 0.00 | 5/29/2026 2:58:53 PM EST | |||
| 43.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:53 PM EST | |||
| 44.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.25 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:53 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:53 PM EST |
| 26.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.01 | 0.00 | 5/29/2026 2:58:53 PM EST | |||
| 27.00 | 0.05 | 0.60 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | -0.03 | 0.03 | -0.01 | 5/18/2026 | 5/29/2026 2:58:53 PM EST |
| 28.00 | 0.05 | 0.70 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.07 | 0.05 | -0.01 | 5/22/2026 | 5/29/2026 2:58:53 PM EST |
| 29.00 | 0.10 | 0.95 | 0.53 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.58 | -0.12 | 0.07 | -0.02 | 5/28/2026 | 5/29/2026 2:58:53 PM EST |
| 30.00 | 0.20 | 1.20 | 0.70 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.55 | -0.19 | 0.09 | -0.02 | 5/26/2026 | 5/29/2026 2:58:53 PM EST |
| 31.00 | 0.45 | 1.40 | 0.93 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 1,405 | 0.52 | -0.29 | 0.11 | -0.03 | 5/28/2026 | 5/29/2026 2:58:53 PM EST |
| 32.00 | 0.55 | 1.65 | 1.10 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 145 | 0.44 | -0.41 | 0.13 | -0.03 | 5/28/2026 | 5/29/2026 2:58:53 PM EST |
| 33.00 | 0.95 | 2.20 | 1.58 | 1.22 | 0.00 | 0.00% | 0.05 | 0 | 128 | 0.43 | -0.54 | 0.13 | -0.03 | 5/22/2026 | 5/29/2026 2:58:53 PM EST |
| 34.00 | 1.55 | 2.85 | 2.20 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 147 | 0.62 | -0.66 | 0.11 | -0.03 | 5/21/2026 | 5/29/2026 2:58:53 PM EST |
| 35.00 | 2.25 | 3.70 | 2.98 | 1.92 | 0.00 | 0.00% | 0.09 | 0 | 1,404 | 0.68 | -0.76 | 0.09 | -0.02 | 5/15/2026 | 5/29/2026 2:58:53 PM EST |
| 36.00 | 3.40 | 4.50 | 3.95 | % | 0.11 | 0 | 0 | 0.70 | -0.83 | 0.07 | -0.02 | 5/29/2026 2:58:53 PM EST | |||
| 37.00 | 4.10 | 5.50 | 4.80 | % | 0.13 | 0 | 0 | 0.79 | -0.89 | 0.05 | -0.01 | 5/29/2026 2:58:53 PM EST | |||
| 38.00 | 5.10 | 6.50 | 5.80 | % | 0.15 | 0 | 0 | 0.87 | -0.93 | 0.04 | -0.01 | 5/29/2026 2:58:53 PM EST | |||
| 39.00 | 6.00 | 7.60 | 6.80 | % | 0.17 | 0 | 0 | 0.99 | -0.96 | 0.02 | -0.01 | 5/29/2026 2:58:53 PM EST | |||
| 40.00 | 7.00 | 8.50 | 7.75 | % | 0.19 | 0 | 0 | 1.02 | -0.98 | 0.01 | 0.00 | 5/29/2026 2:58:53 PM EST | |||
| 41.00 | 8.00 | 9.50 | 8.75 | % | 0.21 | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 5/29/2026 2:58:53 PM EST | |||
| 42.00 | 9.00 | 10.50 | 9.75 | % | 0.23 | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 5/29/2026 2:58:53 PM EST | |||
| 43.00 | 10.00 | 11.50 | 10.75 | % | 0.25 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:53 PM EST | |||
| 44.00 | 10.70 | 12.50 | 11.60 | % | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:53 PM EST |