Options Chain for TRIMAS CORP COM NEW (TRS) - $38.33 as of 8/22/2025 8:47:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 23.50 | 28.40 | 25.95 | % | 2.08 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 15.00 | 21.00 | 26.00 | 23.50 | % | 1.57 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 17.50 | 18.50 | 23.50 | 21.00 | % | 1.20 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 20.00 | 16.00 | 21.00 | 18.50 | 3.00 | 0.00 | 0.00% | 0.93 | 0 | 3 | 2.94 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 8/22/2025 3:59:55 PM EST |
| 22.50 | 13.50 | 18.40 | 15.95 | 15.12 | 0.00 | 0.00% | 0.71 | 0 | 4 | 2.49 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 12.40 | 16.00 | 14.20 | 10.72 | 0.00 | 0.00% | 0.57 | 0 | 200 | 2.18 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 6.00 | 10.80 | 8.40 | 5.25 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.49 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 3.60 | 4.00 | 3.80 | 0.36 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.37 | 0.86 | 0.06 | -0.02 | 2/12/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 3.80 | 1.90 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.04 | 0.34 | 0.11 | -0.02 | 7/29/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 4.50 | 2.25 | % | 0.05 | 0 | 0 | 1.60 | 0.04 | 0.02 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 4.50 | 2.25 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.50 | 2.25 | % | 0.18 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 4.50 | 2.25 | 0.28 | 0.00 | 0.00% | 0.13 | 0 | 175 | 4.42 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 220 | 1.40 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/22/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 3.50 | 1.75 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 4.50 | 2.25 | 0.38 | 0.00 | 0.00% | 0.09 | 0 | 4 | 2.92 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 4.60 | 2.30 | % | 0.08 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 35.00 | 0.05 | 0.35 | 0.20 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | -0.14 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 0.55 | 4.90 | 2.73 | 3.06 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.95 | -0.66 | 0.11 | -0.02 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 5.00 | 9.00 | 7.00 | % | 0.16 | 0 | 0 | 1.12 | -0.96 | 0.02 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 50.00 | 10.00 | 14.00 | 12.00 | % | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |