Options Chain for TRINITY INDS INC COM (TRN) - $36.92 as of 7/22/2026 12:02:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 9.80 | 11.30 | 10.55 | % | 0.42 | 0 | 0 | 1.19 | 0.99 | 0.01 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 26.00 | 8.90 | 10.40 | 9.65 | % | 0.37 | 0 | 0 | 1.14 | 0.98 | 0.01 | -0.01 | 7/22/2026 4:00:02 PM EST | |||
| 27.00 | 8.00 | 9.40 | 8.70 | % | 0.32 | 0 | 0 | 1.00 | 0.96 | 0.02 | -0.01 | 7/22/2026 4:00:02 PM EST | |||
| 28.00 | 7.10 | 8.70 | 7.90 | % | 0.28 | 0 | 0 | 0.91 | 0.93 | 0.02 | -0.01 | 7/22/2026 4:00:02 PM EST | |||
| 29.00 | 6.30 | 7.60 | 6.95 | % | 0.24 | 0 | 0 | 0.93 | 0.90 | 0.03 | -0.02 | 7/22/2026 4:00:02 PM EST | |||
| 30.00 | 5.70 | 6.80 | 6.25 | 6.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.83 | 0.86 | 0.04 | -0.02 | 7/13/2026 | 7/22/2026 4:00:02 PM EST |
| 31.00 | 4.90 | 6.00 | 5.45 | 4.54 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.56 | 0.82 | 0.04 | -0.03 | 7/10/2026 | 7/22/2026 4:00:02 PM EST |
| 32.00 | 3.80 | 5.10 | 4.45 | % | 0.14 | 0 | 0 | 0.50 | 0.77 | 0.05 | -0.03 | 7/22/2026 4:00:02 PM EST | |||
| 33.00 | 3.00 | 4.30 | 3.65 | % | 0.11 | 0 | 0 | 0.49 | 0.72 | 0.06 | -0.03 | 7/22/2026 4:00:02 PM EST | |||
| 34.00 | 2.40 | 3.60 | 3.00 | 3.71 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | 0.66 | 0.07 | -0.03 | 7/14/2026 | 7/22/2026 4:00:02 PM EST |
| 35.00 | 1.80 | 2.95 | 2.38 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.48 | 0.59 | 0.07 | -0.03 | 6/29/2026 | 7/22/2026 4:00:02 PM EST |
| 36.00 | 1.65 | 2.35 | 2.00 | 2.02 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.51 | 0.51 | 0.08 | -0.03 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 37.00 | 0.90 | 1.80 | 1.35 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.45 | 0.43 | 0.08 | -0.03 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 38.00 | 0.50 | 1.45 | 0.98 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.44 | 0.35 | 0.08 | -0.03 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 39.00 | 0.30 | 1.05 | 0.68 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.42 | 0.27 | 0.07 | -0.02 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 40.00 | 0.10 | 0.80 | 0.45 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.40 | 0.20 | 0.06 | -0.02 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 41.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.43 | 0.14 | 0.05 | -0.01 | 7/22/2026 4:00:02 PM EST | |||
| 42.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.47 | 0.10 | 0.04 | -0.01 | 7/22/2026 4:00:02 PM EST | |||
| 43.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.49 | 0.06 | 0.03 | -0.01 | 7/22/2026 4:00:02 PM EST | |||
| 44.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.71 | 0.05 | 0.02 | -0.01 | 7/22/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.78 | 0.03 | 0.02 | 0.00 | 7/22/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.86 | -0.01 | 0.01 | 0.00 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | -0.02 | 0.01 | -0.01 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,750 | 0.96 | -0.04 | 0.02 | -0.01 | 7/20/2026 | 7/22/2026 4:00:02 PM EST |
| 28.00 | 0.10 | 0.65 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.69 | -0.07 | 0.02 | -0.01 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 29.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.61 | -0.10 | 0.03 | -0.02 | 7/22/2026 4:00:02 PM EST | |||
| 30.00 | 0.10 | 0.90 | 0.50 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 438 | 0.59 | -0.14 | 0.04 | -0.02 | 7/8/2026 | 7/22/2026 4:00:02 PM EST |
| 31.00 | 0.20 | 1.10 | 0.65 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.58 | -0.18 | 0.04 | -0.03 | 7/17/2026 | 7/22/2026 4:00:02 PM EST |
| 32.00 | 0.65 | 0.85 | 0.75 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.55 | -0.23 | 0.05 | -0.03 | 7/17/2026 | 7/22/2026 4:00:02 PM EST |
| 33.00 | 0.85 | 1.65 | 1.25 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.61 | -0.28 | 0.06 | -0.03 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 34.00 | 1.00 | 1.95 | 1.48 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 1,000 | 0.57 | -0.34 | 0.07 | -0.03 | 7/16/2026 | 7/22/2026 4:00:02 PM EST |
| 35.00 | 1.40 | 2.35 | 1.88 | % | 0.05 | 0 | 0 | 0.56 | -0.41 | 0.07 | -0.03 | 7/22/2026 4:00:02 PM EST | |||
| 36.00 | 1.85 | 2.50 | 2.18 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 1,115 | 0.51 | -0.49 | 0.08 | -0.03 | 7/15/2026 | 7/22/2026 4:00:02 PM EST |
| 37.00 | 2.25 | 3.40 | 2.83 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.52 | -0.57 | 0.08 | -0.03 | 7/13/2026 | 7/22/2026 4:00:02 PM EST |
| 38.00 | 3.00 | 4.10 | 3.55 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.54 | -0.65 | 0.08 | -0.03 | 7/17/2026 | 7/22/2026 4:00:02 PM EST |
| 39.00 | 3.60 | 4.80 | 4.20 | % | 0.11 | 0 | 0 | 0.53 | -0.73 | 0.07 | -0.02 | 7/22/2026 4:00:02 PM EST | |||
| 40.00 | 4.40 | 5.60 | 5.00 | % | 0.12 | 0 | 0 | 0.53 | -0.80 | 0.06 | -0.02 | 7/22/2026 4:00:02 PM EST | |||
| 41.00 | 5.20 | 6.40 | 5.80 | % | 0.14 | 0 | 0 | 0.66 | -0.86 | 0.05 | -0.01 | 7/22/2026 4:00:02 PM EST | |||
| 42.00 | 6.00 | 7.30 | 6.65 | % | 0.16 | 0 | 0 | 0.69 | -0.90 | 0.04 | -0.01 | 7/22/2026 4:00:02 PM EST | |||
| 43.00 | 6.90 | 7.90 | 7.40 | % | 0.17 | 0 | 0 | 0.74 | -0.94 | 0.03 | -0.01 | 7/22/2026 4:00:02 PM EST | |||
| 44.00 | 7.80 | 9.40 | 8.60 | % | 0.20 | 0 | 0 | 0.83 | -0.95 | 0.02 | -0.01 | 7/22/2026 4:00:02 PM EST | |||
| 45.00 | 8.60 | 10.40 | 9.50 | % | 0.21 | 0 | 0 | 0.88 | -0.97 | 0.02 | 0.00 | 7/22/2026 4:00:02 PM EST |