Options Chain for TERRENO RLTY CORP COM (TRNO) - $56.90 as of 5/5/2025 9:23:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 14.50 | 19.50 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 45.00 | 9.50 | 14.50 | % | 0 | 0 | 2.09 | 0.98 | 0.01 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 50.00 | 4.50 | 9.50 | % | 0 | 0 | 1.50 | 0.87 | 0.03 | -0.07 | 5/5/2025 3:59:46 PM EST | |||
| 55.00 | 0.60 | 5.50 | 2.60 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.63 | 0.05 | -0.12 | 4/9/2025 | 5/5/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.50 | 0.35 | 0.05 | -0.12 | 5/5/2025 3:59:46 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.92 | 0.15 | 0.04 | -0.08 | 5/5/2025 3:59:46 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.27 | 0.05 | 0.02 | -0.04 | 5/5/2025 3:59:46 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.56 | 0.01 | 0.01 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.79 | -0.02 | 0.01 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.35 | 0.00 | 0.00% | 0 | 2 | 2.14 | -0.13 | 0.03 | -0.07 | 4/7/2025 | 5/5/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.51 | -0.37 | 0.05 | -0.12 | 5/5/2025 3:59:46 PM EST | |||
| 60.00 | 1.00 | 6.00 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.65 | 0.05 | -0.12 | 4/3/2025 | 5/5/2025 3:59:46 PM EST |
| 65.00 | 5.50 | 10.50 | 8.50 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.85 | 0.04 | -0.08 | 4/4/2025 | 5/5/2025 3:59:46 PM EST |
| 70.00 | 10.50 | 15.40 | % | 0 | 0 | 1.68 | -0.95 | 0.02 | -0.04 | 5/5/2025 3:59:46 PM EST | |||
| 75.00 | 15.50 | 20.50 | % | 0 | 0 | 1.98 | -0.99 | 0.01 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 80.00 | 20.50 | 25.40 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 85.00 | 25.50 | 30.40 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 90.00 | 30.50 | 35.40 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |