Options Chain for TRUSTMARK CORP COM (TRMK) - $40.25 as of 1/7/2026 3:00:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.60 | 22.10 | 20.35 | % | 1.02 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 1/8/2026 9:59:04 AM EST | |||
| 22.50 | 16.10 | 19.60 | 17.85 | % | 0.79 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 1/8/2026 9:59:04 AM EST | |||
| 25.00 | 13.60 | 17.10 | 15.35 | % | 0.61 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 1/8/2026 9:59:04 AM EST | |||
| 30.00 | 8.60 | 12.10 | 10.35 | % | 0.34 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 1/8/2026 9:59:04 AM EST | |||
| 35.00 | 3.60 | 7.10 | 5.35 | % | 0.15 | 0 | 0 | 1.64 | 0.95 | 0.03 | -0.02 | 1/8/2026 9:59:04 AM EST | |||
| 40.00 | 0.00 | 2.85 | 1.43 | % | 0.04 | 0 | 0 | 1.06 | 0.56 | 0.11 | -0.09 | 1/8/2026 9:59:04 AM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.57 | 0.11 | 0.06 | -0.04 | 1/8/2026 9:59:04 AM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 1/8/2026 9:59:04 AM EST | |||
| 55.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/8/2026 9:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 1/8/2026 9:59:04 AM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/8/2026 9:59:04 AM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/8/2026 9:59:04 AM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/8/2026 9:59:04 AM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.94 | -0.05 | 0.03 | -0.02 | 1/8/2026 9:59:04 AM EST | |||
| 40.00 | 0.00 | 2.65 | 1.33 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.21 | -0.44 | 0.11 | -0.09 | 12/17/2025 | 1/8/2026 9:59:04 AM EST |
| 45.00 | 3.00 | 6.40 | 4.70 | % | 0.10 | 0 | 0 | 1.56 | -0.89 | 0.06 | -0.04 | 1/8/2026 9:59:04 AM EST | |||
| 50.00 | 8.00 | 11.40 | 9.70 | % | 0.19 | 0 | 0 | 2.10 | -0.99 | 0.01 | 0.00 | 1/8/2026 9:59:04 AM EST | |||
| 55.00 | 13.00 | 16.40 | 14.70 | % | 0.27 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 1/8/2026 9:59:04 AM EST |