Options Chain for TRIMAS CORP COM NEW (TRS) - $39.08 as of 3/2/2026 3:27:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.50 | 25.00 | 23.25 | % | 1.55 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 3/2/2026 2:59:13 PM EST | |||
| 17.50 | 18.50 | 22.50 | 20.50 | % | 1.17 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 3/2/2026 2:59:13 PM EST | |||
| 20.00 | 16.40 | 20.00 | 18.20 | % | 0.91 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 3/2/2026 2:59:13 PM EST | |||
| 22.50 | 14.70 | 15.30 | 15.00 | 13.80 | 0.00 | 0.00% | 0.67 | 0 | 5 | 1.57 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/2/2026 2:59:13 PM EST |
| 25.00 | 11.00 | 15.00 | 13.00 | 11.15 | 0.00 | 0.00% | 0.52 | 0 | 191 | 2.59 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/2/2026 2:59:13 PM EST |
| 30.00 | 6.40 | 10.00 | 8.20 | 9.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 3/2/2026 2:59:13 PM EST |
| 35.00 | 2.55 | 3.20 | 2.88 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 2,580 | 0.36 | 0.82 | 0.08 | -0.03 | 2/19/2026 | 3/2/2026 2:59:13 PM EST |
| 40.00 | 0.00 | 3.70 | 1.85 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 1,046 | 1.40 | 0.19 | 0.11 | -0.02 | 12/31/2025 | 3/2/2026 2:59:13 PM EST |
| 45.00 | 0.00 | 4.40 | 2.20 | % | 0.05 | 0 | 0 | 2.08 | 0.01 | 0.01 | 0.00 | 3/2/2026 2:59:13 PM EST | |||
| 50.00 | 0.00 | 4.40 | 2.20 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/2/2026 2:59:13 PM EST |
| 55.00 | 0.00 | 4.40 | 2.20 | % | 0.04 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.40 | 2.20 | % | 0.15 | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:13 PM EST | |||
| 17.50 | 0.00 | 4.40 | 2.20 | % | 0.13 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:13 PM EST | |||
| 20.00 | 0.00 | 4.40 | 2.20 | % | 0.11 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 3/2/2026 2:59:13 PM EST | |||
| 22.50 | 0.00 | 4.40 | 2.20 | 0.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 4.06 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 3/2/2026 2:59:13 PM EST |
| 25.00 | 0.00 | 4.40 | 2.20 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 50 | 3.52 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 3/2/2026 2:59:13 PM EST |
| 30.00 | 0.00 | 4.40 | 2.20 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 3/2/2026 2:59:13 PM EST |
| 35.00 | 0.20 | 0.50 | 0.35 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.38 | -0.18 | 0.08 | -0.03 | 1/28/2026 | 3/2/2026 2:59:13 PM EST |
| 40.00 | 0.50 | 4.90 | 2.70 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.05 | -0.81 | 0.11 | -0.02 | 9/10/2025 | 3/2/2026 2:59:13 PM EST |
| 45.00 | 5.00 | 8.70 | 6.85 | 13.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 11/17/2025 | 3/2/2026 2:59:13 PM EST |
| 50.00 | 10.00 | 13.70 | 11.85 | % | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/2/2026 2:59:13 PM EST | |||
| 55.00 | 15.00 | 19.00 | 17.00 | % | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/2/2026 2:59:13 PM EST |