Options Chain for TRUIST FINL CORP COM (TFC) - $45.66 as of 2/21/2025 9:32:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.95 | 23.00 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 30.00 | 14.95 | 18.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 35.00 | 9.75 | 13.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 36.00 | 7.65 | 12.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 37.00 | 6.75 | 11.25 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 38.00 | 5.50 | 10.30 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 39.00 | 5.65 | 9.50 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 40.00 | 4.45 | 8.30 | % | 0 | 0 | 0.56 | 0.99 | 0.01 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 41.00 | 4.00 | 7.50 | % | 0 | 0 | 0.51 | 0.97 | 0.03 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 42.00 | 2.74 | 6.50 | % | 0 | 0 | 0.20 | 0.92 | 0.05 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 42.50 | 2.59 | 5.85 | % | 0 | 0 | 0.73 | 0.90 | 0.07 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 43.00 | 2.67 | 5.40 | % | 0 | 0 | 0.32 | 0.86 | 0.08 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 43.50 | 2.18 | 2.77 | % | 0 | 0 | 0.29 | 0.82 | 0.10 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 44.00 | 1.59 | 2.37 | % | 0 | 0 | 0.32 | 0.77 | 0.12 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 44.50 | 1.04 | 2.33 | % | 0 | 0 | 0.27 | 0.71 | 0.14 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 45.00 | 1.13 | 4.45 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.63 | 0.16 | -0.03 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 45.50 | 0.93 | 1.35 | 1.08 | % | 10 | 0 | 0.24 | 0.55 | 0.18 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 46.00 | 0.69 | 1.08 | 1.91 | 0.00 | 0.00% | 0 | 29 | 0.24 | 0.46 | 0.18 | -0.03 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 46.50 | 0.46 | 1.18 | 0.98 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.37 | 0.18 | -0.03 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 47.00 | 0.30 | 1.02 | 0.39 | -0.33 | -45.84% | 10 | 112 | 0.23 | 0.29 | 0.16 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 47.50 | 0.22 | 0.29 | 0.25 | -0.42 | -62.69% | 1 | 1 | 0.24 | 0.22 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 48.00 | 0.13 | 0.20 | 0.63 | 0.00 | 0.00% | 0 | 82 | 0.24 | 0.16 | 0.11 | -0.02 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 48.50 | 0.08 | 0.14 | 0.52 | 0.00 | 0.00% | 0 | 139 | 0.24 | 0.11 | 0.09 | -0.02 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 49.00 | 0.05 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 63 | 0.24 | 0.08 | 0.07 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 49.50 | 0.00 | 0.09 | 0.07 | -0.07 | -50.00% | 5 | 1 | 0.26 | 0.06 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.06 | 0.13 | 0.00 | 0.00% | 0 | 93 | 0.28 | 0.03 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 51.00 | 0.00 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.01 | 0.02 | 0.00 | 1/24/2025 | 2/21/2025 4:00:02 PM EST |
| 52.00 | 0.00 | 2.13 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 53.00 | 0.00 | 2.13 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 54.00 | 0.00 | 2.13 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 56.00 | 0.00 | 4.80 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 57.00 | 0.00 | 2.13 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 58.00 | 0.00 | 2.13 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 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 | 2.13 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.13 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.13 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 2.13 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.09 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.09 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.10 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 600 | 0.44 | -0.01 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 41.00 | 0.03 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.03 | 0.03 | -0.01 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 42.00 | 0.08 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 1,007 | 0.32 | -0.08 | 0.05 | -0.02 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 42.50 | 0.06 | 0.22 | 0.16 | % | 1 | 0 | 0.32 | -0.10 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 43.00 | 0.16 | 0.80 | % | 0 | 0 | 0.29 | -0.14 | 0.08 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 43.50 | 0.22 | 0.28 | 0.24 | % | 37 | 0 | 0.28 | -0.18 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 44.00 | 0.30 | 0.37 | 0.34 | +0.24 | +240.00% | 17 | 5 | 0.27 | -0.23 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 44.50 | 0.01 | 0.87 | 0.46 | +0.27 | +142.11% | 17 | 1 | 0.27 | -0.29 | 0.14 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 45.00 | 0.16 | 1.21 | 0.63 | +0.38 | +152.00% | 65 | 7 | 0.26 | -0.37 | 0.16 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 45.50 | 0.74 | 1.33 | 0.79 | +0.26 | +49.06% | 67 | 10 | 0.25 | -0.45 | 0.18 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 46.00 | 0.94 | 1.17 | 1.08 | +0.56 | +107.70% | 680 | 13 | 0.24 | -0.54 | 0.18 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 46.50 | 1.17 | 5.00 | 1.34 | +0.61 | +83.57% | 33 | 8 | 0.27 | -0.63 | 0.18 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 47.00 | 1.03 | 5.00 | 0.92 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.71 | 0.16 | -0.03 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 47.50 | 1.21 | 5.00 | 1.24 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.78 | 0.14 | -0.02 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 48.00 | 2.09 | 2.96 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.84 | 0.11 | -0.02 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 48.50 | 2.09 | 5.50 | 1.33 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.89 | 0.09 | -0.02 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 49.00 | 2.78 | 3.50 | % | 0 | 0 | 0.29 | -0.92 | 0.07 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 49.50 | 2.95 | 6.35 | % | 0 | 0 | 0.32 | -0.94 | 0.05 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 50.00 | 3.25 | 6.55 | % | 0 | 0 | 0.81 | -0.97 | 0.03 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 51.00 | 4.35 | 8.00 | % | 0 | 0 | 0.44 | -0.99 | 0.02 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 52.00 | 4.55 | 8.90 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 53.00 | 6.60 | 10.00 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 54.00 | 7.50 | 11.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 55.00 | 8.60 | 12.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 56.00 | 9.00 | 12.95 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 57.00 | 10.60 | 14.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 58.00 | 10.60 | 15.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |