Options Chain for TRINITY INDS INC COM (TRN) - $27.82 as of 12/26/2025 3:53:31 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 | 11.90 | 13.40 | 12.65 | % | 0.84 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 16.00 | 10.80 | 12.40 | 11.60 | % | 0.72 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 17.00 | 9.90 | 11.40 | 10.65 | % | 0.63 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 18.00 | 8.80 | 10.40 | 9.60 | % | 0.53 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 19.00 | 7.60 | 9.40 | 8.50 | 8.81 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 12/26/2025 4:00:02 PM EST |
| 20.00 | 6.60 | 8.40 | 7.50 | 5.30 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 4:00:02 PM EST |
| 21.00 | 5.60 | 7.50 | 6.55 | % | 0.31 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 22.00 | 4.50 | 6.50 | 5.50 | 3.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 12/26/2025 4:00:02 PM EST |
| 23.00 | 3.50 | 5.50 | 4.50 | % | 0.20 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 24.00 | 3.10 | 4.50 | 3.80 | 5.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 12/26/2025 4:00:02 PM EST |
| 25.00 | 1.90 | 3.40 | 2.65 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.84 | 0.94 | 0.15 | 0.00 | 12/18/2025 | 12/26/2025 4:00:02 PM EST |
| 26.00 | 1.15 | 2.55 | 1.85 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.74 | 0.83 | 0.24 | 0.00 | 7/23/2025 | 12/26/2025 4:00:02 PM EST |
| 27.00 | 0.15 | 1.75 | 0.95 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.64 | 0.58 | 0.24 | -0.01 | 9/30/2025 | 12/26/2025 4:00:02 PM EST |
| 28.00 | 0.30 | 0.60 | 0.45 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 162 | 0.31 | 0.35 | 0.21 | -0.01 | 12/9/2025 | 12/26/2025 4:00:02 PM EST |
| 29.00 | 0.05 | 0.50 | 0.28 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.33 | 0.18 | 0.14 | -0.01 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 789 | 0.51 | 0.08 | 0.08 | -0.01 | 12/12/2025 | 12/26/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.03 | 0.04 | 0.00 | 9/22/2025 | 12/26/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | 0.01 | 0.02 | 0.00 | 8/13/2025 | 12/26/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.66 | 0.00 | 0.01 | 0.00 | 12/2/2025 | 12/26/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.94 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/26/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/26/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/26/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.96 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/26/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/26/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 4:00:02 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.27 | -0.06 | 0.15 | 0.00 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 26.00 | 0.05 | 0.90 | 0.48 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.33 | -0.17 | 0.24 | 0.00 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 27.00 | 0.30 | 1.35 | 0.83 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.33 | -0.42 | 0.24 | -0.01 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 28.00 | 0.90 | 1.95 | 1.43 | 1.07 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.29 | -0.65 | 0.21 | -0.01 | 12/12/2025 | 12/26/2025 4:00:02 PM EST |
| 29.00 | 0.95 | 2.75 | 1.85 | 1.27 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.61 | -0.82 | 0.14 | -0.01 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 30.00 | 1.80 | 3.30 | 2.55 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.52 | -0.92 | 0.08 | -0.01 | 11/5/2025 | 12/26/2025 4:00:02 PM EST |
| 31.00 | 2.90 | 4.30 | 3.60 | % | 0.12 | 0 | 0 | 0.61 | -0.97 | 0.04 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 32.00 | 3.90 | 6.00 | 4.95 | % | 0.15 | 0 | 0 | 1.04 | -0.99 | 0.02 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 33.00 | 4.70 | 7.00 | 5.85 | % | 0.18 | 0 | 0 | 1.14 | -1.00 | 0.01 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 34.00 | 5.70 | 7.40 | 6.55 | % | 0.19 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 35.00 | 6.60 | 8.40 | 7.50 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 40.00 | 11.60 | 13.70 | 12.65 | % | 0.32 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST |