Options Chain for TRUSTMARK CORP COM (TRMK) - $46.98 as of 9/14/2026 9:29:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.80 | 23.50 | 22.15 | % | 0.89 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 9/14/2026 10:59:04 AM EST | |||
| 30.00 | 15.80 | 18.40 | 17.10 | % | 0.57 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 9/14/2026 10:59:04 AM EST | |||
| 35.00 | 10.80 | 13.40 | 12.10 | % | 0.35 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 9/14/2026 10:59:04 AM EST | |||
| 40.00 | 5.20 | 8.00 | 6.60 | % | 0.16 | 0 | 0 | 1.84 | 0.99 | 0.01 | -0.01 | 9/14/2026 10:59:04 AM EST | |||
| 45.00 | 1.50 | 4.00 | 2.75 | % | 0.06 | 0 | 0 | 1.68 | 0.78 | 0.11 | -0.11 | 9/14/2026 10:59:04 AM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.58 | 0.10 | 0.08 | -0.04 | 9/10/2026 | 9/14/2026 10:59:04 AM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.39 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 10:59:04 AM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 9/14/2026 10:59:04 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 9/14/2026 10:59:04 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 9/14/2026 10:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 9/14/2026 10:59:04 AM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/14/2026 10:59:04 AM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 9/14/2026 10:59:04 AM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.95 | -0.01 | 0.01 | -0.01 | 9/14/2026 10:59:04 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | -0.22 | 0.11 | -0.11 | 8/6/2026 | 9/14/2026 10:59:04 AM EST |
| 50.00 | 1.25 | 3.80 | 2.53 | % | 0.05 | 0 | 0 | 0.93 | -0.90 | 0.08 | -0.04 | 9/14/2026 10:59:04 AM EST | |||
| 55.00 | 6.00 | 9.70 | 7.85 | % | 0.14 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/14/2026 10:59:04 AM EST | |||
| 60.00 | 11.80 | 14.10 | 12.95 | % | 0.22 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/14/2026 10:59:04 AM EST | |||
| 65.00 | 16.80 | 19.20 | 18.00 | % | 0.28 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/14/2026 10:59:04 AM EST | |||
| 70.00 | 21.50 | 24.20 | 22.85 | % | 0.33 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 9/14/2026 10:59:04 AM EST |