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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.70 | 23.40 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 30.00 | 15.65 | 18.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 34.00 | 12.80 | 13.40 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 35.00 | 11.90 | 13.35 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 36.00 | 9.80 | 12.25 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 37.00 | 9.90 | 10.30 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 38.00 | 7.70 | 10.85 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 39.00 | 7.30 | 9.05 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 40.00 | 5.40 | 7.95 | 7.41 | 0.00 | 0.00% | 0 | 1 | 0.42 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 41.00 | 4.35 | 6.30 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 42.00 | 3.40 | 6.75 | 2.28 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.99 | 0.03 | 0.00 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 43.00 | 3.75 | 6.20 | 5.30 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.95 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 44.00 | 1.51 | 3.50 | 1.87 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.89 | 0.07 | -0.01 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 45.00 | 1.31 | 4.65 | 3.08 | 0.00 | 0.00% | 0 | 20 | 0.29 | 0.81 | 0.09 | -0.01 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 46.00 | 1.62 | 2.10 | 2.82 | 0.00 | 0.00% | 0 | 22 | 0.17 | 0.72 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 47.00 | 1.01 | 1.34 | 2.00 | 0.00 | 0.00% | 0 | 378 | 0.21 | 0.61 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 48.00 | 0.59 | 0.80 | 0.72 | -0.66 | -47.83% | 7 | 454 | 0.21 | 0.48 | 0.13 | -0.01 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 49.00 | 0.22 | 0.59 | 0.80 | 0.00 | 0.00% | 0 | 344 | 0.19 | 0.35 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 50.00 | 0.05 | 0.40 | 0.41 | 0.00 | 0.00% | 0 | 127 | 0.19 | 0.23 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 51.00 | 0.00 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 293 | 0.19 | 0.14 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 52.00 | 0.00 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.08 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 53.00 | 0.00 | 0.20 | % | 0 | 0 | 0.22 | 0.04 | 0.03 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 54.00 | 0.00 | 0.19 | % | 0 | 0 | 0.30 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.17 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.28 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.31 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.18 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.19 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 36.00 | 0.00 | 0.20 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 0.21 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 38.00 | 0.00 | 0.22 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 39.00 | 0.00 | 0.23 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.19 | 0.72 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 0.16 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 42.00 | 0.00 | 0.33 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.28 | -0.01 | 0.03 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 43.00 | 0.15 | 0.31 | 0.14 | 0.00 | 0.00% | 0 | 53 | 0.22 | -0.05 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 44.00 | 0.26 | 0.47 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.11 | 0.07 | -0.01 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 45.00 | 0.43 | 0.69 | 0.38 | 0.00 | 0.00% | 0 | 304 | 0.22 | -0.19 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 46.00 | 0.74 | 1.03 | % | 0 | 0 | 0.20 | -0.28 | 0.11 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 47.00 | 1.17 | 1.50 | 0.81 | 0.00 | 0.00% | 0 | 97 | 0.20 | -0.39 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 48.00 | 0.13 | 2.12 | 1.99 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.52 | 0.13 | -0.01 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 49.00 | 0.65 | 4.95 | 2.67 | 0.00 | 0.00% | 0 | 100 | 0.22 | -0.65 | 0.12 | -0.01 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 50.00 | 1.25 | 5.75 | 3.06 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.77 | 0.10 | -0.01 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 51.00 | 2.01 | 6.55 | % | 0 | 0 | 0.42 | -0.86 | 0.08 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 52.00 | 3.00 | 7.45 | % | 0 | 0 | 0.35 | -0.92 | 0.05 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 53.00 | 4.10 | 8.45 | % | 0 | 0 | 0.42 | -0.96 | 0.03 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 54.00 | 5.05 | 9.50 | % | 0 | 0 | 0.38 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 55.00 | 6.00 | 10.50 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST |