TRMD Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

34.54

Change

+0.15

Open

35.26

Previous

34.39

High

35.72

Low

34.32

Bid

-

Ask

-

Volume

1,714,902

Trades

-

Dividend

0.73

Yield

15.11%

Ex-Div

Apr 23, 2009

Split Date

-

Impl Vol

69.1%

Hist Vol

40.7%

Opt Volume

592

Open Int

28,028

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TRMD 261120C00027500	6.00	9.30	12.52	7.12	0	0	S	27.50	TRMD 261120P00027500	0.00	0.35	0.20	0.00	0	1,297	S
TRMD 261120C00030000	3.10	6.80	10.30	4.64	0	40	S	30.00	TRMD 261120P00030000	0.00	0.55	0.05	0.01	0	4	S
TRMD 261120C00032500	1.35	4.60	2.45	2.34	0	46	S	32.50	TRMD 261120P00032500	0.75	1.25	1.15	0.21	8	598	S
TRMD 261120C00035000	0.10	1.65	1.15	0.76	6	396	S	35.00	TRMD 261120P00035000	1.95	3.00	2.75	1.12	4	493	S
TRMD 261120C00037500	0.15	0.60	0.43	0.14	2	266	S	37.50	TRMD 261120P00037500	3.90	5.70	4.26	2.99	16	1,084	S
TRMD 261120C00040000	0.10	0.25	0.20	0.01	16	1,250	S	40.00	TRMD 261120P00040000	6.50	8.00	6.80	5.36	155	781	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	27.50	TRMD 261218P00027500	0.10	0.65	0.42	0.03	0	19	S
TRMD 261218C00030000	3.50	6.60	5.00	5.93	1	0	S	30.00	TRMD 261218P00030000	0.40	1.45	0.85	0.15	2	4	S
TRMD 261218C00032500	2.15	4.10	3.10	3.91	0	1	S	32.50	TRMD 261218P00032500	0.80	2.65	1.90	0.53	0	19	S
TRMD 261218C00035000	0.80	2.50	1.60	2.31	3	8	S	35.00	TRMD 261218P00035000	2.90	4.90	3.30	1.33	11	47	S
TRMD 261218C00037500	0.35	1.45	0.96	1.22	2	29	S	37.50	TRMD 261218P00037500	4.80	6.10	3.80	2.64	0	20	S
TRMD 261218C00040000	0.25	0.90	0.65	0.58	3	26	S	40.00	TRMD 261218P00040000	5.60	8.60	5.24	4.39	0	1	S

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TRMD 270115C00027500	6.00	9.40	9.20	10.35	0	2	S	27.50	TRMD 270115P00027500	0.20	0.80	0.70	0.04	3	254	S
TRMD 270115C00030000	4.00	7.00	8.34	8.25	0	82	S	30.00	TRMD 270115P00030000	0.85	1.80	0.74	0.14	0	1,229	S
TRMD 270115C00032500	2.90	3.70	3.48	6.30	0	1,075	S	32.50	TRMD 270115P00032500	1.60	2.75	0.75	0.38	0	62	S
TRMD 270115C00035000	1.75	2.35	2.35	4.57	4	760	S	35.00	TRMD 270115P00035000	3.30	4.00	3.72	0.86	2	300	S
TRMD 270115C00037500	0.50	1.65	1.42	3.16	2	406	S	37.50	TRMD 270115P00037500	4.70	6.90	4.80	1.65	17	726	S
TRMD 270115C00040000	0.80	1.05	0.92	2.07	14	432	S	40.00	TRMD 270115P00040000	6.40	9.40	4.00	2.77	0	758	S

Below are few quick-links for most popular options chains: