Options Chain for TRUSTMARK CORP COM (TRMK) - $36.74 as of 11/17/2025 10:07:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.00 | 21.30 | 19.65 | % | 1.12 | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 20.00 | 15.40 | 18.80 | 17.10 | % | 0.86 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 22.50 | 13.10 | 16.30 | 14.70 | % | 0.65 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 25.00 | 10.50 | 13.80 | 12.15 | % | 0.49 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 30.00 | 5.30 | 8.80 | 7.05 | % | 0.23 | 0 | 0 | 3.40 | 0.97 | 0.02 | -0.04 | 11/17/2025 4:00:02 PM EST | |||
| 35.00 | 0.60 | 4.00 | 2.30 | 4.53 | 0.00 | 0.00% | 0.07 | 0 | 9 | 2.05 | 0.69 | 0.09 | -0.18 | 10/15/2025 | 11/17/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.29 | 0.23 | 0.08 | -0.15 | 11/13/2025 | 11/17/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.36 | 0.03 | 0.02 | -0.04 | 8/28/2025 | 11/17/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.83 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/17/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.96 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.46 | -0.03 | 0.02 | -0.04 | 11/17/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.96 | -0.31 | 0.09 | -0.18 | 3/26/2025 | 11/17/2025 4:00:02 PM EST |
| 40.00 | 1.25 | 4.90 | 3.08 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.86 | -0.77 | 0.08 | -0.15 | 9/10/2025 | 11/17/2025 4:00:02 PM EST |
| 45.00 | 6.20 | 9.90 | 8.05 | % | 0.18 | 0 | 0 | 2.73 | -0.97 | 0.02 | -0.04 | 11/17/2025 4:00:02 PM EST | |||
| 50.00 | 11.20 | 14.40 | 12.80 | % | 0.26 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST | |||
| 55.00 | 16.20 | 19.80 | 18.00 | % | 0.33 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 11/17/2025 4:00:02 PM EST |