Options Chain for TRIMAS CORP COM NEW (TRS) - $26.62 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.90 | 16.50 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 15.00 | 10.30 | 14.00 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 17.50 | 7.10 | 11.50 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 20.00 | 4.20 | 9.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 22.50 | 2.95 | 6.50 | 4.20 | 0.00 | 0.00% | 0 | 12 | 1.81 | 0.97 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 25.00 | 1.50 | 2.00 | 1.73 | -0.27 | -13.50% | 2 | 543 | 0.33 | 0.76 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 198 | 0.46 | 0.07 | 0.06 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 3.40 | 0.16 | 0.00 | 0.00% | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 3.40 | 1.75 | 0.00 | 0.00% | 0 | 17 | 2.76 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 3.40 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 110 | 0.91 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 3.40 | 0.27 | 0.00 | 0.00% | 0 | 290 | 2.82 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 92 | 0.48 | -0.03 | 0.03 | -0.01 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.45 | 0.63 | 0.00 | 0.00% | 0 | 27 | 0.42 | -0.24 | 0.14 | -0.02 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 1.45 | 5.00 | % | 0 | 0 | 1.09 | -0.93 | 0.06 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 35.00 | 6.60 | 10.90 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 40.00 | 11.50 | 16.00 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |