Options Chain for TRIMAS CORP COM NEW (TRS) - $38.57 as of 10/2/2026 3:34:46 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 | 17.00 | 21.50 | 19.25 | % | 0.96 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 22.50 | 14.50 | 19.00 | 16.75 | % | 0.74 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 25.00 | 12.00 | 16.50 | 14.25 | % | 0.57 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 30.00 | 7.00 | 11.50 | 9.25 | % | 0.31 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 35.00 | 2.00 | 6.80 | 4.40 | % | 0.13 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 40.00 | 0.30 | 0.65 | 0.48 | 0.47 | -0.43 | -47.78% | 0.01 | 37 | 33 | 0.34 | 0.30 | 0.16 | -0.02 | 10/2/2026 | 10/2/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 4.70 | 2.35 | % | 0.05 | 0 | 0 | 2.31 | 0.01 | 0.01 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 50.00 | 0.00 | 4.70 | 2.35 | % | 0.05 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 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 | 5.57 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 22.50 | 0.00 | 4.70 | 2.35 | % | 0.10 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 4.70 | 2.35 | % | 0.09 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 4.70 | 2.35 | % | 0.08 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 40.00 | 1.00 | 2.90 | 1.95 | % | 0.05 | 0 | 0 | 0.69 | -0.70 | 0.16 | -0.02 | 10/2/2026 3:59:49 PM EST | |||
| 45.00 | 3.50 | 8.00 | 5.75 | % | 0.13 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 50.00 | 8.80 | 13.00 | 10.90 | % | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST | |||
| 55.00 | 13.50 | 18.00 | 15.75 | % | 0.29 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:49 PM EST |