TRIN Option Chain
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Expires Nov 20, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| TRIN 261120C00012500 | 4.90 | 6.50 | 4.15 | 5.52 | 0 | 1 | S | 12.50 | — | — | — | — | — | — | — | — |
| TRIN 261120C00015000 | 2.40 | 3.60 | 3.20 | 3.02 | 100 | 104 | S | 15.00 | TRIN 261120P00015000 | 0.00 | 0.20 | 0.11 | 0.11 | 0 | 96 | S |
| TRIN 261120C00017500 | 0.50 | 0.60 | 0.61 | 0.60 | 2 | 435 | S | 17.50 | TRIN 261120P00017500 | 0.10 | 0.25 | 0.20 | 0.07 | 17 | 132 | S |
| TRIN 261120C00020000 | 0.00 | 0.05 | 0.04 | 0.00 | 0 | 13 | S | 20.00 | — | — | — | — | — | — | — | — |
Expires Dec 18, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| TRIN 261218C00002500 | 14.30 | 17.00 | 11.40 | 15.58 | 0 | 1 | S | 2.50 | — | — | — | — | — | — | — | — |
| TRIN 261218C00015000 | 2.35 | 3.70 | 3.20 | 3.60 | 103 | 17 | S | 15.00 | TRIN 261218P00015000 | 0.00 | 0.20 | 0.25 | 0.00 | 0 | 52 | S |
| TRIN 261218C00017500 | 0.60 | 0.80 | 0.78 | 1.30 | 1 | 21 | S | 17.50 | TRIN 261218P00017500 | 0.40 | 0.50 | 0.50 | 0.10 | 50 | 663 | S |
| TRIN 261218C00020000 | 0.00 | 0.10 | 0.03 | 0.12 | 1 | 0 | S | 20.00 | — | — | — | — | — | — | — | — |
Expires Jan 15, 2027
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| TRIN 270115C00012500 | 4.70 | 7.60 | 6.00 | 6.97 | 0 | 0 | S | 12.50 | TRIN 270115P00012500 | 0.00 | 0.25 | 0.15 | 0.15 | 0 | 10 | S |
| TRIN 270115C00015000 | 2.20 | 4.40 | 1.50 | 4.77 | 0 | 44 | S | 15.00 | TRIN 270115P00015000 | 0.05 | 0.30 | 0.10 | 0.00 | 0 | 390 | S |
| TRIN 270115C00017500 | 0.70 | 0.95 | 0.85 | 2.59 | 748 | 2,110 | S | 17.50 | TRIN 270115P00017500 | 0.50 | 0.70 | 0.67 | 0.03 | 1,227 | 1,159 | S |
| TRIN 270115C00020000 | 0.00 | 5.00 | 0.07 | 0.83 | 0 | 1,129 | S | 20.00 | TRIN 270115P00020000 | 2.00 | 3.20 | 2.40 | 0.47 | 0 | 0 | S |
| TRIN 270115C00022500 | 0.00 | 15.00 | 0.02 | 0.12 | 0 | 67 | S | 22.50 | — | — | — | — | — | — | — | — |
| TRIN 270115C00025000 | 0.00 | 5.00 | 0.05 | 0.01 | 0 | 23 | S | 25.00 | — | — | — | — | — | — | — | — |
Below are few quick-links for most popular options chains:
- TSLA Options Chain list.
- AAPL Options Chain list.
- SPY Options Chain list.
- SPX Options Chain list.
- AAL Options Chain list.
- AMZN Options Chain list.
- MSFT Options Chain list.
- GOOGL Options Chain list.
- BA Options Chain list.
- DIS Options Chain list.
- PLTR Options Chain list.
- GME Options Chain list.
- AMD Options Chain list.
- NFLX Options Chain list.
- BABA Options Chain list.