Options Chain for TRUSTMARK CORP COM (TRMK) - $46.43 as of 7/27/2026 9:38:40 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 | 22.90 | 26.00 | 24.45 | % | 1.09 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 25.00 | 20.40 | 23.50 | 21.95 | % | 0.88 | 0 | 69 | 2.47 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 30.00 | 15.40 | 18.60 | 17.00 | % | 0.57 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 35.00 | 10.70 | 13.10 | 11.90 | % | 0.34 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 40.00 | 5.30 | 8.60 | 6.95 | % | 0.17 | 0 | 0 | 1.02 | 0.99 | 0.01 | -0.01 | 7/24/2026 3:59:58 PM EST | |||
| 45.00 | 2.10 | 3.10 | 2.60 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.24 | 0.73 | 0.10 | -0.03 | 7/1/2026 | 7/24/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 2.60 | 1.30 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.24 | 0.21 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.02 | 0.01 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 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 | 1.15 | 0.58 | % | 0.03 | 0 | 63 | 2.77 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 1 | 1.03 | -0.01 | 0.01 | -0.01 | 7/24/2026 3:59:58 PM EST | |||
| 45.00 | 0.30 | 1.00 | 0.65 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.29 | -0.27 | 0.10 | -0.03 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 50.00 | 1.90 | 4.60 | 3.25 | % | 0.07 | 0 | 0 | 0.66 | -0.79 | 0.08 | -0.02 | 7/24/2026 3:59:58 PM EST | |||
| 55.00 | 7.10 | 9.70 | 8.40 | % | 0.15 | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 60.00 | 11.50 | 14.70 | 13.10 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST |