Options Chain for TRUIST FINL CORP COM (TFC) - $40.46 as of 3/28/2025 9:08:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.60 | 16.50 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 9.75 | 10.70 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 31.00 | 8.30 | 9.75 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 32.00 | 6.75 | 8.75 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 33.00 | 7.40 | 7.75 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 34.00 | 5.85 | 7.55 | % | 0 | 0 | 1.31 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 35.00 | 5.00 | 5.95 | % | 0 | 0 | 1.05 | 0.96 | 0.02 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 35.50 | 3.30 | 5.30 | % | 0 | 0 | 1.14 | 0.95 | 0.03 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 36.00 | 2.95 | 5.65 | % | 0 | 0 | 1.19 | 0.94 | 0.04 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 36.50 | 2.79 | 4.35 | % | 0 | 0 | 0.99 | 0.92 | 0.05 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 37.00 | 2.20 | 4.75 | % | 0 | 0 | 0.96 | 0.90 | 0.06 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 37.50 | 1.99 | 4.25 | % | 0 | 0 | 0.84 | 0.87 | 0.07 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 38.00 | 2.10 | 2.81 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.84 | 0.09 | -0.03 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 38.50 | 1.84 | 2.59 | % | 0 | 0 | 0.71 | 0.80 | 0.11 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 39.00 | 1.71 | 1.98 | % | 0 | 0 | 0.27 | 0.75 | 0.13 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 39.50 | 1.05 | 1.79 | % | 0 | 0 | 0.25 | 0.68 | 0.15 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 40.00 | 1.03 | 1.27 | 1.22 | -1.18 | -49.17% | 2 | 112 | 0.26 | 0.61 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 40.50 | 0.93 | 0.98 | 1.84 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.52 | 0.17 | -0.04 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 41.00 | 0.64 | 0.73 | 0.79 | -0.70 | -46.98% | 17 | 149 | 0.28 | 0.44 | 0.17 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 41.50 | 0.50 | 0.56 | 0.62 | -0.42 | -40.39% | 1 | 5 | 0.29 | 0.36 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 42.00 | 0.29 | 0.41 | 0.46 | -0.24 | -34.29% | 20 | 58 | 0.29 | 0.28 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 42.50 | 0.23 | 0.28 | 0.23 | -0.30 | -56.61% | 6 | 77 | 0.28 | 0.21 | 0.13 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 43.00 | 0.14 | 0.20 | 0.15 | -0.45 | -75.00% | 47 | 730 | 0.28 | 0.15 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 43.50 | 0.10 | 0.13 | 0.10 | -0.17 | -62.97% | 1 | 2 | 0.28 | 0.11 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 44.00 | 0.06 | 0.09 | 0.08 | -0.21 | -72.42% | 11 | 77 | 0.28 | 0.08 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 44.50 | 0.03 | 0.07 | % | 0 | 0 | 0.28 | 0.05 | 0.05 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.11 | 0.15 | 0.00 | 0.00% | 0 | 34 | 0.31 | 0.03 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 45.50 | 0.00 | 0.10 | % | 0 | 0 | 0.39 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 46.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 253 | 0.41 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 46.50 | 0.00 | 0.08 | % | 0 | 0 | 0.43 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 47.00 | 0.00 | 1.28 | % | 0 | 0 | 1.06 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 48.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.14 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 49.00 | 0.00 | 2.13 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 2.12 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:49 PM EST |
| 51.00 | 0.00 | 1.82 | 0.15 | 0.00 | 0.00% | 0 | 177 | 1.56 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:49 PM EST |
| 52.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:49 PM EST |
| 53.00 | 0.00 | 2.12 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 54.00 | 0.00 | 2.12 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.02 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 56.00 | 0.00 | 1.82 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 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 | 0.05 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.07 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 31.00 | 0.00 | 1.84 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.09 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.11 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.12 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.01 | 0.01 | -0.01 | 3/11/2025 | 3/28/2025 3:59:49 PM EST |
| 35.00 | 0.01 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.04 | 0.02 | -0.02 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 35.50 | 0.03 | 0.09 | % | 0 | 0 | 0.41 | -0.05 | 0.03 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 36.00 | 0.07 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.06 | 0.04 | -0.02 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 36.50 | 0.09 | 0.19 | % | 0 | 0 | 0.41 | -0.08 | 0.05 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 37.00 | 0.13 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.10 | 0.06 | -0.03 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 37.50 | 0.17 | 0.20 | 0.16 | +0.10 | +166.67% | 1 | 1 | 0.36 | -0.13 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 38.00 | 0.22 | 0.29 | 0.23 | -0.09 | -28.13% | 5 | 21 | 0.36 | -0.16 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 38.50 | 0.30 | 0.33 | % | 0 | 0 | 0.34 | -0.20 | 0.11 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 39.00 | 0.36 | 0.43 | 0.44 | +0.27 | +158.83% | 14 | 40 | 0.32 | -0.25 | 0.13 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 39.50 | 0.53 | 0.60 | 0.58 | +0.36 | +163.64% | 1 | 3 | 0.32 | -0.32 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 40.00 | 0.71 | 0.74 | 0.73 | +0.45 | +160.72% | 67 | 151 | 0.31 | -0.39 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 40.50 | 0.86 | 0.97 | 0.67 | +0.13 | +24.08% | 1 | 22 | 0.30 | -0.48 | 0.17 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 41.00 | 1.17 | 1.24 | 0.64 | 0.00 | 0.00% | 0 | 216 | 0.30 | -0.56 | 0.17 | -0.04 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 41.50 | 1.46 | 1.62 | 0.85 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.64 | 0.16 | -0.03 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 42.00 | 1.81 | 1.96 | 1.17 | 0.00 | 0.00% | 0 | 184 | 0.31 | -0.72 | 0.15 | -0.03 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 42.50 | 2.18 | 2.40 | 1.28 | 0.00 | 0.00% | 0 | 15 | 0.31 | -0.79 | 0.13 | -0.03 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 43.00 | 2.06 | 2.74 | 1.82 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.85 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 43.50 | 2.91 | 4.10 | % | 0 | 0 | 0.69 | -0.89 | 0.08 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 44.00 | 2.05 | 4.90 | 4.00 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.92 | 0.06 | -0.01 | 3/10/2025 | 3/28/2025 3:59:49 PM EST |
| 44.50 | 2.69 | 5.05 | % | 0 | 0 | 0.87 | -0.95 | 0.05 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 45.00 | 2.89 | 5.65 | 3.00 | 0.00 | 0.00% | 0 | 37 | 0.95 | -0.97 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 45.50 | 3.20 | 7.10 | % | 0 | 0 | 1.02 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 46.00 | 5.25 | 7.15 | % | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 46.50 | 4.10 | 8.05 | % | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 47.00 | 4.60 | 7.05 | 7.35 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.01 | 0.00 | 3/12/2025 | 3/28/2025 3:59:49 PM EST |
| 48.00 | 5.60 | 9.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 49.00 | 6.55 | 10.60 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 50.00 | 8.90 | 11.65 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 51.00 | 9.45 | 11.15 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 52.00 | 10.65 | 12.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 53.00 | 11.45 | 14.60 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 54.00 | 11.60 | 15.55 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 55.00 | 14.30 | 14.80 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 56.00 | 14.20 | 17.00 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |