Options Chain for TERRENO RLTY CORP COM (TRNO) - $58.17 as of 6/19/2025 8:45:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.60 | 25.50 | % | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 40.00 | 15.60 | 20.50 | % | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 45.00 | 10.60 | 15.50 | % | 0 | 0 | 5.01 | 0.99 | 0.00 | -0.03 | 6/18/2025 3:28:56 PM EST | |||
| 50.00 | 5.60 | 10.50 | % | 0 | 0 | 3.73 | 0.91 | 0.02 | -0.27 | 6/18/2025 3:28:56 PM EST | |||
| 55.00 | 0.60 | 5.50 | 4.00 | 0.00 | 0.00% | 0 | 10 | 2.48 | 0.71 | 0.05 | -0.59 | 4/14/2025 | 6/18/2025 3:28:56 PM EST |
| 60.00 | 0.00 | 4.80 | 0.21 | 0.00 | 0.00% | 0 | 7 | 3.21 | 0.43 | 0.06 | -0.66 | 6/3/2025 | 6/18/2025 3:28:56 PM EST |
| 65.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 4 | 4.22 | 0.19 | 0.04 | -0.46 | 5/1/2025 | 6/18/2025 3:28:56 PM EST |
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 5.05 | 0.06 | 0.02 | -0.18 | 6/18/2025 3:28:56 PM EST | |||
| 75.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 1 | 5.75 | 0.02 | 0.01 | -0.04 | 2/28/2025 | 6/18/2025 3:28:56 PM EST |
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 6.37 | 0.00 | 0.00 | -0.01 | 6/18/2025 3:28:56 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 7.41 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 7.86 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 8.28 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 8.27 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 45.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 10 | 6.67 | -0.01 | 0.00 | -0.03 | 5/21/2025 | 6/18/2025 3:28:56 PM EST |
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 5.20 | -0.09 | 0.02 | -0.27 | 6/18/2025 3:28:56 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 3.76 | -0.29 | 0.05 | -0.59 | 6/18/2025 3:28:56 PM EST | |||
| 60.00 | 0.00 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 1 | 2.21 | -0.57 | 0.06 | -0.66 | 6/3/2025 | 6/18/2025 3:28:56 PM EST |
| 65.00 | 4.50 | 9.40 | 6.80 | 0.00 | 0.00% | 0 | 0 | 2.69 | -0.81 | 0.04 | -0.46 | 12/5/2024 | 6/18/2025 3:28:56 PM EST |
| 70.00 | 9.50 | 14.40 | % | 0 | 0 | 3.45 | -0.94 | 0.02 | -0.18 | 6/18/2025 3:28:56 PM EST | |||
| 75.00 | 14.50 | 19.40 | % | 0 | 0 | 4.08 | -0.98 | 0.01 | -0.04 | 6/18/2025 3:28:56 PM EST | |||
| 80.00 | 19.50 | 24.40 | % | 0 | 0 | 4.64 | -1.00 | 0.00 | -0.01 | 6/18/2025 3:28:56 PM EST | |||
| 85.00 | 24.50 | 29.40 | % | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 90.00 | 29.50 | 34.00 | % | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 95.00 | 34.50 | 39.40 | % | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 100.00 | 39.50 | 44.40 | % | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST |