Options Chain for TRIMAS CORP COM NEW (TRS) - $35.08 as of 1/12/2026 9:31:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.50 | 20.00 | 17.75 | % | 1.01 | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:50 PM EST | |||
| 20.00 | 13.00 | 17.50 | 15.25 | % | 0.76 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:50 PM EST | |||
| 22.50 | 10.50 | 15.00 | 12.75 | % | 0.57 | 0 | 0 | 5.87 | 1.00 | 0.00 | -0.01 | 1/12/2026 3:59:50 PM EST | |||
| 25.00 | 8.00 | 12.50 | 10.25 | 11.74 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.93 | 0.99 | 0.00 | -0.01 | 1/6/2026 | 1/12/2026 3:59:50 PM EST |
| 30.00 | 3.10 | 7.50 | 5.30 | % | 0.18 | 0 | 0 | 3.26 | 0.91 | 0.04 | -0.09 | 1/12/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 3.90 | 1.95 | % | 0.06 | 0 | 0 | 2.59 | 0.54 | 0.10 | -0.20 | 1/12/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 4.20 | 2.10 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.05 | 0.14 | 0.06 | -0.12 | 12/23/2025 | 1/12/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 4.20 | 2.10 | % | 0.05 | 0 | 0 | 4.96 | 0.02 | 0.01 | -0.03 | 1/12/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.01 | 1/12/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.67 | -0.01 | 0.00 | -0.01 | 1/12/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 4.20 | 2.10 | % | 0.07 | 0 | 0 | 4.81 | -0.09 | 0.04 | -0.09 | 1/12/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 1.37 | -0.46 | 0.10 | -0.20 | 1/12/2026 3:59:50 PM EST | |||
| 40.00 | 2.60 | 7.00 | 4.80 | % | 0.12 | 0 | 0 | 2.67 | -0.86 | 0.06 | -0.12 | 1/12/2026 3:59:50 PM EST | |||
| 45.00 | 7.70 | 12.00 | 9.85 | % | 0.22 | 0 | 0 | 3.53 | -0.98 | 0.01 | -0.03 | 1/12/2026 3:59:50 PM EST |