Options Chain for TRUIST FINL CORP COM (TFC) - $42.43 as of 10/22/2024 2:49:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.70 | 18.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 30.00 | 13.30 | 13.65 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 31.00 | 12.15 | 12.60 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 32.00 | 11.40 | 11.60 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 33.00 | 10.45 | 10.65 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 34.00 | 9.45 | 9.65 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 35.00 | 8.45 | 8.65 | 8.53 | -0.27 | -3.07% | 5 | 5 | 0.49 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 36.00 | 7.50 | 8.05 | % | 0 | 0 | 0.52 | 0.98 | 0.03 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 37.00 | 6.50 | 6.70 | % | 0 | 0 | 0.40 | 0.96 | 0.04 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 38.00 | 5.50 | 5.75 | % | 0 | 0 | 0.40 | 0.92 | 0.05 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 39.00 | 4.60 | 4.90 | % | 0 | 0 | 0.35 | 0.87 | 0.06 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 40.00 | 3.70 | 3.95 | % | 0 | 0 | 0.32 | 0.81 | 0.08 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 41.00 | 2.90 | 3.15 | 2.48 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.73 | 0.09 | -0.01 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 42.00 | 2.17 | 2.55 | 1.97 | % | 14 | 0 | 0.30 | 0.63 | 0.10 | -0.02 | 10/22/2024 | 10/22/2024 1:58:56 PM EST | |
| 43.00 | 1.56 | 1.70 | 1.52 | +0.25 | +19.69% | 33 | 29 | 0.28 | 0.53 | 0.11 | -0.02 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 44.00 | 1.06 | 1.15 | 1.07 | +0.12 | +12.64% | 8 | 3 | 0.26 | 0.42 | 0.11 | -0.02 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 45.00 | 0.65 | 0.77 | 0.61 | +0.13 | +27.09% | 8 | 20 | 0.26 | 0.31 | 0.10 | -0.01 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 46.00 | 0.41 | 0.49 | 0.36 | +0.06 | +20.00% | 2 | 13 | 0.25 | 0.22 | 0.08 | -0.01 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 47.00 | 0.24 | 0.31 | 0.17 | 0.00 | 0.00% | 0 | 28 | 0.25 | 0.15 | 0.07 | -0.01 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 48.00 | 0.12 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 8 | 0.25 | 0.09 | 0.05 | -0.01 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 49.00 | 0.05 | 0.14 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.06 | 0.03 | 0.00 | 10/15/2024 | 10/22/2024 1:58:56 PM EST |
| 50.00 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.03 | 0.02 | 0.00 | 10/15/2024 | 10/22/2024 1:58:56 PM EST |
| 51.00 | 0.00 | 0.08 | % | 0 | 0 | 0.31 | 0.02 | 0.01 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 52.00 | 0.00 | 0.06 | % | 0 | 0 | 0.32 | 0.01 | 0.01 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 53.00 | 0.00 | 0.06 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 54.00 | 0.00 | 0.17 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 55.00 | 0.00 | 0.36 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.18 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 30.00 | 0.00 | 0.07 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 31.00 | 0.00 | 0.08 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 32.00 | 0.00 | 0.09 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 33.00 | 0.00 | 0.10 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 34.00 | 0.03 | 0.12 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 35.00 | 0.06 | 0.14 | 0.12 | % | 1 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 1:58:56 PM EST | |
| 36.00 | 0.09 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.02 | 0.03 | 0.00 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 37.00 | 0.15 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.04 | 0.04 | 0.00 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 38.00 | 0.20 | 0.29 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.08 | 0.05 | -0.01 | 10/17/2024 | 10/22/2024 1:58:56 PM EST |
| 39.00 | 0.30 | 0.39 | 0.47 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.13 | 0.06 | -0.01 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 40.00 | 0.45 | 0.54 | 0.70 | 0.00 | 0.00% | 0 | 24 | 0.30 | -0.19 | 0.08 | -0.01 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 41.00 | 0.67 | 0.78 | 0.94 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.27 | 0.09 | -0.01 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 42.00 | 0.97 | 1.08 | 1.35 | 0.00 | 0.00% | 0 | 21 | 0.28 | -0.37 | 0.10 | -0.02 | 10/21/2024 | 10/22/2024 1:58:56 PM EST |
| 43.00 | 1.36 | 1.51 | 1.80 | % | 8 | 0 | 0.27 | -0.47 | 0.11 | -0.02 | 10/22/2024 | 10/22/2024 1:58:56 PM EST | |
| 44.00 | 1.88 | 2.05 | 2.12 | -0.12 | -5.36% | 4 | 1 | 0.27 | -0.58 | 0.11 | -0.02 | 10/22/2024 | 10/22/2024 1:58:56 PM EST |
| 45.00 | 2.52 | 2.69 | % | 0 | 0 | 0.27 | -0.69 | 0.10 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 46.00 | 3.25 | 3.60 | % | 0 | 0 | 0.18 | -0.78 | 0.08 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 47.00 | 2.74 | 4.25 | % | 0 | 0 | 0.25 | -0.85 | 0.07 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 48.00 | 4.95 | 5.35 | % | 0 | 0 | 0.23 | -0.91 | 0.05 | -0.01 | 10/22/2024 1:58:56 PM EST | |||
| 49.00 | 5.90 | 6.10 | % | 0 | 0 | 0.17 | -0.94 | 0.03 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 50.00 | 6.85 | 7.15 | % | 0 | 0 | 0.45 | -0.97 | 0.02 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 51.00 | 7.85 | 8.05 | % | 0 | 0 | 0.30 | -0.98 | 0.01 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 52.00 | 8.10 | 9.00 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 53.00 | 9.50 | 11.70 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 54.00 | 10.15 | 11.20 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST | |||
| 55.00 | 11.80 | 12.20 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:56 PM EST |