TRU Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

74.31

Change

-1.11

Open

74.41

Previous

75.42

High

76.23

Low

73.40

Bid

-

Ask

-

Volume

4,930,448

Trades

-

Dividend

0.17

Yield

11.60%

Ex-Div

Aug 29, 2011

Impl Vol

0.448

Hist Vol

0.420

Opt Volume

560

Open Int

11,727

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
TRU 261120C00067500	6.90	9.00	3.90	8.28	0	33	S	67.50	TRU 261120P00067500	0.85	1.50	1.20	0.53	4	33	S
TRU 261120C00070000	5.30	7.20	10.35	6.32	0	7	S	70.00	TRU 261120P00070000	1.15	2.00	1.70	1.03	3	13	S
TRU 261120C00072500	3.70	5.40	7.90	4.62	0	480	S	72.50	TRU 261120P00072500	1.90	3.80	2.75	1.79	42	461	S
TRU 261120C00075000	2.65	3.90	4.66	3.23	0	312	S	75.00	TRU 261120P00075000	2.95	5.00	3.90	2.87	2	22	S
TRU 261120C00077500	1.50	2.85	2.00	2.16	14	372	S	77.50	TRU 261120P00077500	4.50	6.00	4.74	4.26	1	20	S
TRU 261120C00080000	0.40	2.45	1.50	1.38	2	1,010	S	80.00	TRU 261120P00080000	5.60	8.30	4.86	5.95	0	5	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TRU 261218C00067500	8.20	10.70	7.44	12.30	0	3	S	67.50	TRU 261218P00067500	1.20	3.30	2.25	0.75	17	13	S
TRU 261218C00070000	6.80	8.70	4.00	10.41	0	4	S	70.00	TRU 261218P00070000	2.35	3.80	2.75	1.18	2	49	S
TRU 261218C00072500	5.30	7.00	9.00	8.67	0	3	S	72.50	TRU 261218P00072500	3.20	4.90	3.90	1.77	150	9	S
TRU 261218C00075000	4.00	5.80	4.97	7.12	0	10	S	75.00	TRU 261218P00075000	4.30	6.30	5.30	2.54	108	9	S
TRU 261218C00077500	2.95	4.40	3.69	5.75	2	13	S	77.50	TRU 261218P00077500	5.60	7.80	6.50	3.50	0	21	S
TRU 261218C00080000	2.05	3.50	4.10	4.57	0	49	S	80.00	TRU 261218P00080000	7.50	9.40	6.40	4.64	0	94	S

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