Options Chain for TRUSTCO BK CORP N Y COM NEW (TRST) - $32.14 as of 5/12/2025 9:45:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.60 | 19.50 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 17.50 | 13.00 | 17.00 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 20.00 | 10.50 | 14.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 22.50 | 8.00 | 12.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 25.00 | 5.50 | 9.50 | % | 0 | 0 | 11.85 | 0.99 | 0.01 | -0.01 | 5/12/2025 3:59:48 PM EST | |||
| 30.00 | 0.55 | 5.00 | 1.05 | 0.00 | 0.00% | 0 | 3 | 1.82 | 0.81 | 0.09 | -0.09 | 4/28/2025 | 5/12/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 1.25 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.17 | 0.10 | -0.09 | 4/2/2025 | 5/12/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 4.00 | 4.80 | 0.00 | 0.00% | 0 | 3 | 13.01 | 0.02 | 0.01 | -0.02 | 4/21/2025 | 5/12/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 4.00 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.00 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 17.50 | 0.00 | 4.00 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 4.00 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 4.00 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 2.85 | -0.01 | 0.01 | -0.01 | 5/12/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 4.10 | % | 0 | 0 | 2.85 | -0.19 | 0.09 | -0.09 | 5/12/2025 3:59:48 PM EST | |||
| 35.00 | 0.90 | 5.50 | % | 0 | 0 | 1.72 | -0.83 | 0.10 | -0.09 | 5/12/2025 3:59:48 PM EST | |||
| 40.00 | 5.50 | 10.40 | % | 0 | 0 | 8.41 | -0.98 | 0.01 | -0.02 | 5/12/2025 3:59:48 PM EST | |||
| 45.00 | 10.50 | 15.50 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST |