Options Chain for TRIMAS CORP COM NEW (TRS) - $40.31 as of 8/5/2026 8:17:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.50 | 20.50 | 18.50 | % | 0.82 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 25.00 | 14.00 | 18.00 | 16.00 | % | 0.64 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 30.00 | 9.00 | 13.00 | 11.00 | % | 0.37 | 0 | 0 | 2.14 | 0.99 | 0.01 | -0.01 | 8/4/2026 3:59:54 PM EST | |||
| 35.00 | 4.00 | 8.00 | 6.00 | % | 0.17 | 0 | 0 | 1.46 | 0.88 | 0.04 | -0.03 | 8/4/2026 3:59:54 PM EST | |||
| 40.00 | 0.25 | 4.90 | 2.58 | % | 0.06 | 0 | 0 | 1.34 | 0.57 | 0.07 | -0.06 | 8/4/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 4.60 | 2.30 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.80 | 0.25 | 0.06 | -0.05 | 6/29/2026 | 8/4/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.27 | 0.07 | 0.02 | -0.02 | 8/4/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 4.50 | 2.25 | % | 0.04 | 0 | 0 | 2.51 | 0.01 | 0.01 | -0.01 | 8/4/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.75 | 1.38 | % | 0.06 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.75 | 1.38 | % | 0.05 | 0 | 0 | 2.27 | -0.01 | 0.01 | -0.01 | 8/4/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.28 | -0.12 | 0.04 | -0.03 | 8/4/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 3.20 | 1.60 | % | 0.04 | 0 | 0 | 1.00 | -0.43 | 0.07 | -0.06 | 8/4/2026 3:59:54 PM EST | |||
| 45.00 | 2.50 | 6.50 | 4.50 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.06 | -0.75 | 0.06 | -0.05 | 8/3/2026 | 8/4/2026 3:59:54 PM EST |
| 50.00 | 7.00 | 11.00 | 9.00 | % | 0.18 | 0 | 0 | 1.27 | -0.93 | 0.02 | -0.02 | 8/4/2026 3:59:54 PM EST | |||
| 55.00 | 12.00 | 16.00 | 14.00 | % | 0.25 | 0 | 0 | 1.56 | -0.99 | 0.01 | -0.01 | 8/4/2026 3:59:54 PM EST | |||
| 60.00 | 17.00 | 21.00 | 19.00 | % | 0.32 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:54 PM EST |