Options Chain for TRINITY INDS INC COM (TRN) - $25.74 as of 5/30/2025 6:03:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 8.20 | 10.90 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 18.00 | 7.10 | 8.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 19.00 | 6.20 | 8.90 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 20.00 | 5.20 | 7.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 21.00 | 4.20 | 6.90 | % | 0 | 0 | 1.80 | 0.99 | 0.01 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 22.00 | 3.20 | 6.00 | % | 0 | 0 | 1.65 | 0.97 | 0.03 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 23.00 | 2.30 | 5.00 | % | 0 | 0 | 1.44 | 0.92 | 0.06 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 24.00 | 1.50 | 2.70 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.83 | 0.12 | -0.02 | 5/6/2025 | 5/30/2025 4:00:00 PM EST |
| 25.00 | 0.65 | 3.30 | 2.15 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.68 | 0.17 | -0.02 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 26.00 | 0.60 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 22 | 0.30 | 0.48 | 0.21 | -0.02 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 27.00 | 0.25 | 0.35 | 0.25 | -0.16 | -39.03% | 1 | 21 | 0.29 | 0.29 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 28.00 | 0.05 | 0.20 | 0.50 | +0.30 | +150.00% | 5 | 17 | 0.29 | 0.14 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.89 | 0.06 | 0.07 | -0.01 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.02 | 0.03 | 0.00 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 1.30 | % | 0 | 0 | 1.19 | 0.01 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 1.00 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 1.30 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 1.30 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.05 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 1.30 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.95 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 1.30 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.30 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | -0.01 | 0.01 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.40 | % | 0 | 0 | 0.74 | -0.03 | 0.03 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.08 | 0.06 | -0.01 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 0.52 | -0.17 | 0.12 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 25.00 | 0.35 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 22 | 0.32 | -0.32 | 0.17 | -0.02 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 26.00 | 0.75 | 1.95 | 1.01 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.52 | 0.21 | -0.02 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 27.00 | 1.40 | 2.60 | 1.44 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.71 | 0.19 | -0.02 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 28.00 | 2.10 | 3.60 | 2.11 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.86 | 0.13 | -0.01 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 29.00 | 2.75 | 3.90 | 2.59 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.94 | 0.07 | -0.01 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 30.00 | 3.70 | 4.90 | % | 0 | 0 | 0.87 | -0.98 | 0.03 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 31.00 | 4.50 | 5.50 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 32.00 | 5.60 | 6.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 33.00 | 6.50 | 8.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 34.00 | 8.00 | 8.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 35.00 | 8.50 | 9.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 40.00 | 13.80 | 14.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |