Options Chain for TRINITY INDS INC COM (TRN) - $28.45 as of 3/31/2025 2:47:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.70 | 10.10 | 14.05 | 0.00 | 0.00% | 0 | 4 | 1.41 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 2:58:58 PM EST |
| 21.00 | 6.60 | 9.10 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 22.00 | 5.90 | 8.10 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 23.00 | 4.60 | 7.30 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 24.00 | 3.70 | 6.20 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.99 | 0.04 | 0.00 | 1/2/2025 | 3/31/2025 2:58:58 PM EST |
| 25.00 | 2.65 | 5.30 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.91 | 0.08 | -0.01 | 2/26/2025 | 3/31/2025 2:58:58 PM EST |
| 26.00 | 2.20 | 2.40 | 5.32 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.82 | 0.12 | -0.02 | 2/28/2025 | 3/31/2025 2:58:58 PM EST |
| 27.00 | 1.45 | 1.55 | 1.70 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.69 | 0.16 | -0.02 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 28.00 | 0.80 | 0.90 | 0.85 | -0.20 | -19.05% | 27 | 321 | 0.36 | 0.52 | 0.19 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 29.00 | 0.40 | 0.50 | 0.45 | -0.13 | -22.42% | 4 | 131 | 0.35 | 0.34 | 0.17 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 30.00 | 0.15 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 17 | 0.34 | 0.20 | 0.13 | -0.02 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 31.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.40 | 0.11 | 0.08 | -0.01 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 32.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 14 | 1.14 | 0.04 | 0.04 | -0.01 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 33.00 | 0.00 | 0.20 | 0.05 | -0.20 | -80.00% | 1 | 10 | 0.52 | 0.03 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 34.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,503 | 1.05 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 35.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.45 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 36.00 | 0.00 | 0.25 | 1.92 | 0.00 | 0.00% | 0 | 80 | 0.87 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 2:58:58 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 38.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 60 | 1.46 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:58 PM EST |
| 39.00 | 0.00 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 42 | 1.75 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 729 | 0.83 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:58 PM EST |
| 41.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 24 | 1.58 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:58 PM EST |
| 42.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 2:58:58 PM EST |
| 43.00 | 0.00 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 11 | 2.03 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:58:58 PM EST |
| 45.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.16 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:58 PM EST |
| 50.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 3/31/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:58 PM EST |
| 21.00 | 0.00 | 0.30 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 22.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 23.00 | 0.00 | 0.10 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.01 | 0.04 | 0.00 | 12/16/2024 | 3/31/2025 2:58:58 PM EST |
| 25.00 | 0.10 | 0.25 | % | 0 | 0 | 0.46 | -0.09 | 0.08 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 26.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 132 | 0.43 | -0.18 | 0.12 | -0.02 | 3/14/2025 | 3/31/2025 2:58:58 PM EST |
| 27.00 | 0.45 | 0.60 | 0.65 | +0.40 | +160.00% | 1 | 34 | 0.39 | -0.31 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 28.00 | 0.85 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 161 | 0.37 | -0.48 | 0.19 | -0.02 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 29.00 | 0.75 | 1.65 | 1.40 | 0.00 | 0.00% | 0 | 601 | 0.39 | -0.66 | 0.17 | -0.02 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 30.00 | 2.20 | 2.45 | 1.35 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.80 | 0.13 | -0.02 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 31.00 | 2.70 | 3.80 | 3.27 | 0.00 | 0.00% | 0 | 595 | 0.77 | -0.89 | 0.08 | -0.01 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 32.00 | 3.50 | 4.80 | 4.60 | +1.72 | +59.73% | 11 | 248 | 0.84 | -0.96 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 33.00 | 4.60 | 6.10 | 4.07 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.97 | 0.03 | 0.00 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 34.00 | 5.50 | 6.80 | 3.40 | 0.00 | 0.00% | 0 | 7 | 0.86 | -0.99 | 0.01 | 0.00 | 2/26/2025 | 3/31/2025 2:58:58 PM EST |
| 35.00 | 6.50 | 9.30 | 5.90 | 0.00 | 0.00% | 0 | 15 | 1.13 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 36.00 | 7.50 | 10.10 | 3.40 | 0.00 | 0.00% | 0 | 7 | 1.43 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 3/31/2025 2:58:58 PM EST |
| 37.00 | 8.60 | 9.70 | 7.10 | 0.00 | 0.00% | 0 | 4 | 1.10 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:58 PM EST |
| 38.00 | 7.90 | 11.40 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 3/31/2025 2:58:58 PM EST |
| 39.00 | 9.00 | 12.20 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 40.00 | 11.60 | 12.70 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 41.00 | 12.50 | 13.60 | 7.06 | 0.00 | 0.00% | 0 | 10 | 1.45 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:58 PM EST |
| 42.00 | 13.50 | 14.60 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 43.00 | 14.80 | 15.60 | 7.60 | 0.00 | 0.00% | 0 | 10 | 1.50 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 2:58:58 PM EST |
| 45.00 | 16.50 | 18.80 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 3/31/2025 2:58:58 PM EST |
| 50.00 | 21.50 | 23.20 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |