Options Chain for TORM PLC SHS CL A (TRMD) - $18.91 as of 2/21/2025 9:36:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 9.70 | 13.10 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 10.00 | 7.70 | 10.90 | 8.12 | % | 1 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 12.50 | 5.10 | 8.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 15.00 | 2.20 | 5.60 | 4.10 | -0.90 | -18.00% | 6 | 20 | 0.99 | 0.95 | 0.10 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 17.50 | 0.35 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 94 | 0.72 | 0.60 | 0.11 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 20.00 | 0.50 | 1.85 | 0.65 | +0.05 | +8.34% | 517 | 424 | 0.58 | 0.30 | 0.11 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 22.50 | 0.05 | 0.30 | 0.25 | +0.05 | +25.00% | 24 | 1,548 | 0.54 | 0.13 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 25.00 | 0.05 | 0.20 | 0.25 | +0.04 | +19.05% | 1 | 868 | 0.61 | 0.05 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 1 | 1,253 | 0.81 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,615 | 0.88 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 155 | 1.36 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 35 | 1.32 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 1.70 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.47 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 4.80 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.80 | 0.21 | 0.00 | 0.00% | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:56 PM EST |
| 12.50 | 0.05 | 4.80 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 15.00 | 0.25 | 1.00 | 0.39 | 0.00 | 0.00% | 0 | 23 | 0.74 | -0.05 | 0.10 | 0.00 | 2/5/2025 | 2/21/2025 3:59:56 PM EST |
| 17.50 | 0.85 | 1.50 | 1.05 | 0.00 | 0.00% | 2 | 273 | 0.32 | -0.40 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 20.00 | 2.35 | 5.00 | 2.65 | +0.42 | +18.84% | 4 | 219 | 1.11 | -0.70 | 0.11 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 22.50 | 4.50 | 7.00 | 5.23 | +1.23 | +30.75% | 5 | 134 | 0.61 | -0.87 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 25.00 | 5.70 | 9.50 | 7.30 | +0.12 | +1.68% | 4 | 274 | 1.39 | -0.95 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 30.00 | 10.60 | 14.50 | 11.87 | 0.00 | 0.00% | 0 | 235 | 1.69 | -0.99 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 35.00 | 15.60 | 19.50 | 16.31 | 0.00 | 0.00% | 0 | 93 | 1.89 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 20.90 | 24.50 | 20.99 | 0.00 | 0.00% | 0 | 33 | 2.09 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 25.60 | 29.50 | 9.60 | 0.00 | 0.00% | 0 | 3 | 1.11 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 30.90 | 34.50 | 18.00 | 0.00 | 0.00% | 0 | 9 | 2.36 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 35.60 | 39.50 | 21.10 | 0.00 | 0.00% | 0 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 2/21/2025 3:59:56 PM EST |