Options Chain for TRUIST FINL CORP COM (TFC) - $47.85 as of 1/22/2025 9:25:33 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 24.15 | 27.50 | 21.81 | 0.00 | 0.00% | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 1/21/2025 3:59:49 PM EST |
| 25.00 | 21.85 | 24.30 | 16.88 | 0.00 | 0.00% | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 1/21/2025 3:59:49 PM EST |
| 27.50 | 19.30 | 21.65 | 16.40 | 0.00 | 0.00% | 0 | 32 | 1.21 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 30.00 | 17.35 | 19.30 | 13.85 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 32.50 | 14.40 | 16.80 | 12.20 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 35.00 | 11.45 | 13.10 | 12.01 | 0.00 | 0.00% | 0 | 54 | 0.72 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 37.50 | 9.40 | 10.60 | 10.50 | 0.00 | 0.00% | 0 | 59 | 0.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 38.00 | 8.40 | 10.15 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 39.00 | 7.90 | 9.15 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 40.00 | 6.90 | 8.15 | 8.55 | 0.00 | 0.00% | 0 | 858 | 0.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 41.00 | 5.25 | 7.90 | % | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 41.50 | 5.40 | 7.00 | % | 0 | 0 | 0.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 42.00 | 4.90 | 6.15 | % | 0 | 0 | 0.37 | 1.00 | 0.02 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 42.50 | 5.10 | 6.65 | 5.90 | 0.00 | 0.00% | 0 | 883 | 0.19 | 0.98 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 43.00 | 3.40 | 6.85 | % | 0 | 0 | 0.29 | 0.96 | 0.05 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 43.50 | 2.91 | 4.65 | % | 0 | 0 | 0.28 | 0.94 | 0.06 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 44.00 | 2.83 | 4.20 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.91 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 44.50 | 2.71 | 3.80 | % | 0 | 0 | 0.28 | 0.88 | 0.08 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 45.00 | 2.94 | 3.25 | 3.19 | 0.00 | 0.00% | 0 | 2,463 | 0.26 | 0.84 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 45.50 | 2.43 | 2.83 | 2.92 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.79 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 46.00 | 2.11 | 2.40 | % | 0 | 0 | 0.24 | 0.74 | 0.12 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 46.50 | 1.73 | 2.00 | 2.12 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.68 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 47.00 | 1.38 | 1.66 | 1.73 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.61 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 47.50 | 1.26 | 1.47 | 1.43 | 0.00 | 0.00% | 0 | 4,325 | 0.23 | 0.55 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 48.00 | 0.94 | 1.05 | 0.99 | 0.00 | 0.00% | 0 | 91 | 0.21 | 0.48 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 48.50 | 0.78 | 0.82 | 0.93 | 0.00 | 0.00% | 0 | 4 | 0.21 | 0.41 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 49.00 | 0.59 | 0.63 | 0.64 | 0.00 | 0.00% | 0 | 412 | 0.20 | 0.34 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 49.50 | 0.44 | 0.48 | 0.50 | 0.00 | 0.00% | 0 | 2,554 | 0.20 | 0.28 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 50.00 | 0.32 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 2,880 | 0.20 | 0.22 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 51.00 | 0.16 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 142 | 0.20 | 0.13 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 52.00 | 0.07 | 0.10 | % | 0 | 0 | 0.20 | 0.08 | 0.05 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 52.50 | 0.04 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 303 | 0.20 | 0.06 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 53.00 | 0.00 | 0.08 | % | 0 | 0 | 0.23 | 0.04 | 0.03 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 54.00 | 0.00 | 0.09 | % | 0 | 0 | 0.27 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 285 | 0.26 | 0.01 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 56.00 | 0.00 | 0.08 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 57.00 | 0.00 | 0.07 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 1.27 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.58 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 1.27 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 27.50 | 0.00 | 1.27 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 37 | 1.17 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 49 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 154 | 0.73 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 37.50 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 311 | 0.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 0.10 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 39.00 | 0.01 | 0.10 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 40.00 | 0.04 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 2,411 | 0.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 41.00 | 0.01 | 0.12 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 41.50 | 0.03 | 0.11 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 42.00 | 0.05 | 0.11 | % | 0 | 0 | 0.27 | 0.00 | 0.02 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 42.50 | 0.07 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 1,103 | 0.27 | -0.02 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 43.00 | 0.08 | 0.13 | % | 0 | 0 | 0.24 | -0.04 | 0.05 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 43.50 | 0.11 | 0.16 | % | 0 | 0 | 0.24 | -0.06 | 0.06 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 44.00 | 0.16 | 0.20 | % | 0 | 0 | 0.23 | -0.09 | 0.07 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 44.50 | 0.21 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.12 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 45.00 | 0.29 | 0.33 | 0.32 | 0.00 | 0.00% | 0 | 1,401 | 0.23 | -0.16 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 45.50 | 0.39 | 0.43 | 0.24 | 0.00 | 0.00% | 0 | 12 | 0.22 | -0.21 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 46.00 | 0.50 | 0.55 | 0.34 | 0.00 | 0.00% | 0 | 42 | 0.22 | -0.26 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 46.50 | 0.65 | 0.71 | 0.60 | 0.00 | 0.00% | 0 | 130 | 0.22 | -0.32 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 47.00 | 0.84 | 0.90 | 0.66 | 0.00 | 0.00% | 0 | 40 | 0.22 | -0.39 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 47.50 | 1.06 | 1.16 | 1.01 | 0.00 | 0.00% | 0 | 347 | 0.22 | -0.45 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 48.00 | 1.24 | 1.59 | 1.23 | 0.00 | 0.00% | 0 | 101 | 0.23 | -0.52 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 48.50 | 1.42 | 1.76 | 1.50 | 0.00 | 0.00% | 0 | 8 | 0.23 | -0.59 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 49.00 | 1.38 | 2.77 | % | 0 | 0 | 0.29 | -0.66 | 0.13 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 49.50 | 2.07 | 2.46 | % | 0 | 0 | 0.23 | -0.72 | 0.12 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 50.00 | 1.17 | 2.88 | 2.93 | 0.00 | 0.00% | 0 | 71 | 0.13 | -0.78 | 0.11 | -0.01 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 51.00 | 2.08 | 4.65 | % | 0 | 0 | 0.31 | -0.87 | 0.08 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 52.00 | 2.93 | 5.30 | % | 0 | 0 | 0.31 | -0.92 | 0.05 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 52.50 | 4.25 | 5.80 | % | 0 | 0 | 0.33 | -0.94 | 0.04 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 53.00 | 4.45 | 6.30 | % | 0 | 0 | 0.50 | -0.96 | 0.03 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 54.00 | 5.75 | 7.40 | % | 0 | 0 | 1.30 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 55.00 | 5.60 | 9.45 | % | 0 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 56.00 | 7.65 | 9.40 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 57.00 | 8.55 | 10.25 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 60.00 | 10.95 | 14.15 | 15.37 | 0.00 | 0.00% | 0 | 20 | 0.77 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 65.00 | 15.30 | 19.75 | 20.33 | 0.00 | 0.00% | 0 | 20 | 0.73 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |