Options Chain for TRIMAS CORP COM NEW (TRS) - $39.17 as of 6/5/2026 8:02:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.40 | 21.50 | 19.45 | % | 0.97 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 22.50 | 14.80 | 19.00 | 16.90 | % | 0.75 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 25.00 | 12.40 | 16.50 | 14.45 | 12.60 | 0.00 | 0.00% | 0.58 | 0 | 11 | 3.16 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 6/5/2026 4:00:08 PM EST |
| 30.00 | 7.40 | 11.50 | 9.45 | % | 0.32 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 35.00 | 4.00 | 4.60 | 4.30 | 4.40 | 0.00 | 0.00% | 0.12 | 0 | 607 | 0.66 | 0.94 | 0.04 | -0.02 | 5/21/2026 | 6/5/2026 4:00:08 PM EST |
| 40.00 | 0.50 | 1.05 | 0.78 | 1.10 | +0.20 | +22.23% | 0.02 | 8 | 1,058 | 0.38 | 0.40 | 0.14 | -0.04 | 6/5/2026 | 6/5/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 4.70 | 2.35 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.31 | 0.03 | 0.02 | -0.01 | 5/19/2026 | 6/5/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 4.70 | 2.35 | % | 0.04 | 0 | 30 | 3.13 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.70 | 2.35 | % | 0.12 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 22.50 | 0.00 | 4.70 | 2.35 | % | 0.10 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 75 | 2.27 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 5 | 3.38 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/5/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | -0.06 | 0.04 | -0.02 | 5/1/2026 | 6/5/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 1.90 | 0.95 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | -0.60 | 0.14 | -0.04 | 5/22/2026 | 6/5/2026 4:00:08 PM EST |
| 45.00 | 3.50 | 7.70 | 5.60 | % | 0.12 | 0 | 0 | 1.31 | -0.97 | 0.02 | -0.01 | 6/5/2026 4:00:08 PM EST | |||
| 50.00 | 8.50 | 12.90 | 10.70 | % | 0.21 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST | |||
| 55.00 | 13.50 | 18.00 | 15.75 | % | 0.29 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:08 PM EST |