Options Chain for TRUIST FINL CORP COM (TFC) - $40.46 as of 3/31/2025 2:43:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.00 | 17.20 | 17.10 | 0.00 | 0.00% | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 27.50 | 13.55 | 14.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 30.00 | 10.45 | 12.15 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 31.00 | 10.05 | 11.15 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 32.00 | 9.05 | 10.20 | % | 0 | 0 | 0.74 | 0.99 | 0.01 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 32.50 | 7.60 | 9.70 | 8.15 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.97 | 0.01 | -0.01 | 3/11/2025 | 3/31/2025 2:59:03 PM EST |
| 33.00 | 8.15 | 9.30 | % | 0 | 0 | 1.11 | 0.97 | 0.01 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 34.00 | 7.10 | 8.05 | % | 0 | 0 | 0.67 | 0.95 | 0.02 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 35.00 | 6.15 | 7.20 | 7.15 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.93 | 0.03 | -0.02 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 35.50 | 5.70 | 6.85 | % | 0 | 0 | 0.58 | 0.92 | 0.03 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 36.00 | 5.20 | 6.50 | % | 0 | 0 | 0.51 | 0.90 | 0.04 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 36.50 | 4.75 | 5.10 | % | 0 | 0 | 0.76 | 0.89 | 0.04 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 37.00 | 4.30 | 4.65 | % | 0 | 0 | 0.67 | 0.86 | 0.05 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 37.50 | 3.85 | 4.10 | 3.80 | 0.00 | 0.00% | 0 | 107 | 0.42 | 0.84 | 0.06 | -0.03 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 38.00 | 2.92 | 4.35 | % | 0 | 0 | 0.25 | 0.81 | 0.07 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 38.50 | 3.05 | 3.30 | % | 0 | 0 | 0.61 | 0.77 | 0.08 | -0.04 | 3/31/2025 2:59:03 PM EST | |||
| 39.00 | 2.70 | 2.85 | % | 0 | 0 | 0.65 | 0.73 | 0.09 | -0.04 | 3/31/2025 2:59:03 PM EST | |||
| 39.50 | 2.30 | 2.49 | % | 0 | 0 | 0.43 | 0.69 | 0.10 | -0.04 | 3/31/2025 2:59:03 PM EST | |||
| 40.00 | 1.99 | 2.15 | 2.00 | -0.85 | -29.83% | 25 | 148 | 0.39 | 0.64 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 40.50 | 1.64 | 1.78 | 1.44 | 0.00 | 0.00% | 0 | 13 | 0.38 | 0.58 | 0.11 | -0.04 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 41.00 | 1.38 | 1.50 | 1.25 | -0.02 | -1.58% | 2 | 3 | 0.37 | 0.53 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 41.50 | 1.12 | 1.26 | 0.98 | +0.06 | +6.53% | 10 | 74 | 0.37 | 0.47 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 42.00 | 0.91 | 1.04 | 0.90 | +0.11 | +13.93% | 5 | 2,871 | 0.37 | 0.41 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 42.50 | 0.73 | 0.84 | 0.79 | +0.26 | +49.06% | 51 | 16,564 | 0.36 | 0.35 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 43.00 | 0.56 | 0.67 | 0.55 | +0.11 | +25.00% | 54 | 382 | 0.36 | 0.29 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 43.50 | 0.41 | 0.54 | 0.36 | +0.04 | +12.50% | 278 | 351 | 0.36 | 0.24 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 44.00 | 0.30 | 0.42 | 0.27 | +0.01 | +3.85% | 88 | 1,062 | 0.35 | 0.19 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 44.50 | 0.21 | 0.33 | 0.25 | -0.12 | -32.44% | 5 | 16 | 0.34 | 0.15 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 45.00 | 0.14 | 0.25 | 0.16 | 0.00 | 0.00% | 8 | 9,829 | 0.35 | 0.12 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 45.50 | 0.09 | 0.20 | 0.11 | -0.17 | -60.72% | 7 | 9 | 0.34 | 0.09 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 46.00 | 0.05 | 0.13 | 0.08 | -0.12 | -60.00% | 1 | 24 | 0.34 | 0.07 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 46.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.06 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 47.00 | 0.00 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 79 | 0.40 | 0.04 | 0.03 | -0.01 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 606 | 0.42 | 0.03 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 48.00 | 0.00 | 0.09 | % | 0 | 0 | 0.44 | 0.02 | 0.02 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 49.00 | 0.00 | 0.08 | % | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 490 | 0.62 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 52.50 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 204 | 0.72 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 55.00 | 0.00 | 0.31 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 57.50 | 0.00 | 1.00 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 60.00 | 0.00 | 0.90 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 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 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 23 | 1.03 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 27.50 | 0.00 | 0.07 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 30.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | -0.01 | 3/10/2025 | 3/31/2025 2:59:03 PM EST |
| 31.00 | 0.00 | 0.10 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 32.00 | 0.00 | 0.11 | % | 0 | 0 | 0.72 | -0.01 | 0.01 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 32.50 | 0.00 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 53 | 0.55 | -0.03 | 0.01 | -0.01 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 33.00 | 0.02 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 1,500 | 0.56 | -0.03 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 34.00 | 0.01 | 0.15 | % | 0 | 0 | 0.54 | -0.05 | 0.02 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 35.00 | 0.09 | 0.18 | 0.11 | 0.00 | 0.00% | 0 | 57 | 0.51 | -0.07 | 0.03 | -0.02 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 35.50 | 0.10 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.08 | 0.03 | -0.02 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 36.00 | 0.13 | 0.23 | % | 0 | 0 | 0.48 | -0.10 | 0.04 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 36.50 | 0.16 | 0.26 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.11 | 0.04 | -0.03 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 37.00 | 0.20 | 0.32 | 0.26 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.14 | 0.05 | -0.03 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 37.50 | 0.25 | 0.36 | 0.44 | 0.00 | 0.00% | 0 | 172 | 0.43 | -0.16 | 0.06 | -0.03 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 38.00 | 0.31 | 0.43 | 0.55 | 0.00 | 0.00% | 0 | 106 | 0.42 | -0.19 | 0.07 | -0.03 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 38.50 | 0.40 | 0.51 | 0.35 | 0.00 | 0.00% | 0 | 30 | 0.41 | -0.23 | 0.08 | -0.04 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 39.00 | 0.50 | 0.61 | 0.77 | 0.00 | 0.00% | 0 | 118 | 0.40 | -0.27 | 0.09 | -0.04 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 39.50 | 0.63 | 0.75 | 0.69 | -0.28 | -28.87% | 1 | 2 | 0.39 | -0.31 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 40.00 | 0.79 | 0.88 | 1.15 | 0.00 | 0.00% | 0 | 715 | 0.38 | -0.36 | 0.11 | -0.04 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 40.50 | 0.94 | 1.06 | 1.09 | -0.20 | -15.51% | 122 | 19 | 0.37 | -0.42 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 41.00 | 1.15 | 1.27 | 1.20 | -0.35 | -22.59% | 40 | 7 | 0.37 | -0.47 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 41.50 | 1.40 | 1.52 | 1.85 | 0.00 | 0.00% | 0 | 2,939 | 0.36 | -0.53 | 0.12 | -0.04 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 42.00 | 1.67 | 1.79 | 1.69 | -0.53 | -23.88% | 42 | 612 | 0.36 | -0.59 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 42.50 | 1.93 | 2.11 | 2.00 | -0.48 | -19.36% | 3 | 702 | 0.35 | -0.65 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 43.00 | 2.28 | 2.42 | 1.75 | 0.00 | 0.00% | 0 | 11 | 0.33 | -0.71 | 0.11 | -0.03 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 43.50 | 2.60 | 2.93 | 3.10 | 0.00 | 0.00% | 0 | 9 | 0.68 | -0.76 | 0.10 | -0.03 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 44.00 | 2.49 | 3.55 | % | 0 | 0 | 0.30 | -0.81 | 0.09 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 44.50 | 3.45 | 3.65 | % | 0 | 2 | 0.23 | -0.85 | 0.08 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 45.00 | 3.45 | 4.05 | 2.77 | 0.00 | 0.00% | 0 | 199 | 0.73 | -0.88 | 0.07 | -0.02 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 45.50 | 3.90 | 5.90 | 3.35 | 0.00 | 0.00% | 0 | 15 | 0.44 | -0.91 | 0.06 | -0.02 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 46.00 | 4.80 | 6.00 | % | 0 | 0 | 0.45 | -0.93 | 0.05 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 46.50 | 4.45 | 6.35 | % | 0 | 0 | 0.45 | -0.94 | 0.04 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 47.00 | 4.90 | 7.30 | % | 0 | 0 | 0.44 | -0.96 | 0.03 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 47.50 | 6.00 | 7.65 | 7.95 | 0.00 | 0.00% | 0 | 77 | 1.12 | -0.97 | 0.02 | -0.01 | 3/13/2025 | 3/31/2025 2:59:03 PM EST |
| 48.00 | 6.45 | 8.00 | % | 0 | 0 | 0.91 | -0.98 | 0.02 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 49.00 | 7.10 | 9.00 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 50.00 | 8.70 | 9.45 | 9.70 | 0.00 | 0.00% | 0 | 1 | 1.20 | -1.00 | 0.01 | 0.00 | 3/11/2025 | 3/31/2025 2:59:03 PM EST |
| 52.50 | 10.65 | 11.90 | 12.20 | 0.00 | 0.00% | 0 | 1 | 0.69 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:03 PM EST |
| 55.00 | 13.15 | 14.55 | 14.70 | 0.00 | 0.00% | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:03 PM EST |
| 57.50 | 16.30 | 18.15 | 17.20 | 0.00 | 0.00% | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:03 PM EST |
| 60.00 | 17.80 | 18.90 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 65.00 | 23.30 | 25.35 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |