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 | 14.90 | 15.80 | 15.05 | 0.00 | 0.00% | 0 | 20 | 1.78 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:49 PM EST |
| 30.00 | 9.90 | 10.85 | 11.78 | 0.00 | 0.00% | 0 | 3 | 1.19 | 1.00 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 31.00 | 8.90 | 10.15 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 32.00 | 7.50 | 8.90 | % | 0 | 0 | 1.06 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 33.00 | 5.55 | 9.70 | % | 0 | 0 | 0.97 | 0.96 | 0.02 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 34.00 | 6.55 | 6.95 | % | 0 | 0 | 0.87 | 0.94 | 0.02 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 35.00 | 5.70 | 6.05 | 6.36 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.91 | 0.03 | -0.02 | 3/10/2025 | 3/28/2025 3:59:49 PM EST |
| 36.00 | 4.75 | 5.00 | 6.55 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.88 | 0.05 | -0.02 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 37.00 | 3.95 | 4.15 | 5.35 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.82 | 0.06 | -0.03 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 38.00 | 2.31 | 3.25 | % | 0 | 0 | 0.41 | 0.76 | 0.07 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 39.00 | 2.35 | 2.55 | % | 0 | 0 | 0.33 | 0.69 | 0.09 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 40.00 | 1.73 | 1.94 | 1.74 | % | 1 | 0 | 0.34 | 0.59 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 41.00 | 1.21 | 1.41 | 2.14 | 0.00 | 0.00% | 0 | 13 | 0.33 | 0.49 | 0.11 | -0.03 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 42.00 | 0.78 | 0.91 | 1.59 | 0.00 | 0.00% | 0 | 121 | 0.31 | 0.37 | 0.11 | -0.03 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 43.00 | 0.44 | 0.55 | 0.48 | -0.39 | -44.83% | 2 | 29 | 0.29 | 0.27 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 44.00 | 0.30 | 0.35 | 0.28 | -0.31 | -52.55% | 1 | 97 | 0.30 | 0.19 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 45.00 | 0.14 | 0.23 | 0.30 | 0.00 | 0.00% | 0 | 79 | 0.29 | 0.13 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 46.00 | 0.10 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 28 | 0.30 | 0.08 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.05 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 48.00 | 0.00 | 0.28 | % | 0 | 0 | 0.47 | 0.03 | 0.02 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 49.00 | 0.00 | 0.26 | % | 0 | 0 | 0.50 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 0.51 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 51.00 | 0.00 | 0.24 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 52.00 | 0.00 | 0.54 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 53.00 | 0.00 | 1.28 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.53 | 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 | 2.14 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.29 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.31 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.01 | 0.00 | -0.01 | 3/13/2025 | 3/28/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.33 | % | 0 | 0 | 0.69 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.37 | % | 0 | 0 | 0.52 | -0.04 | 0.02 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 34.00 | 0.12 | 0.17 | % | 0 | 0 | 0.44 | -0.06 | 0.02 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 35.00 | 0.15 | 0.23 | 0.12 | -0.33 | -73.34% | 2 | 23 | 0.41 | -0.09 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 36.00 | 0.12 | 0.34 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.12 | 0.05 | -0.02 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 37.00 | 0.15 | 0.47 | 0.43 | -0.36 | -45.57% | 1 | 2 | 0.35 | -0.18 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 38.00 | 0.53 | 0.76 | 0.63 | +0.04 | +6.78% | 2 | 25 | 0.40 | -0.24 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 39.00 | 0.77 | 0.94 | 0.56 | +0.10 | +21.74% | 1 | 3 | 0.36 | -0.31 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 40.00 | 1.12 | 1.41 | 1.24 | +0.63 | +103.28% | 65 | 97 | 0.37 | -0.41 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 41.00 | 1.62 | 1.77 | 2.20 | 0.00 | 0.00% | 0 | 31 | 0.35 | -0.51 | 0.11 | -0.03 | 3/12/2025 | 3/28/2025 3:59:49 PM EST |
| 42.00 | 2.14 | 2.39 | 1.25 | 0.00 | 0.00% | 0 | 11 | 0.33 | -0.63 | 0.11 | -0.03 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 43.00 | 2.12 | 4.05 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.73 | 0.10 | -0.02 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 44.00 | 2.50 | 5.00 | % | 0 | 0 | 0.70 | -0.81 | 0.08 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 45.00 | 4.50 | 5.70 | 3.14 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.87 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 46.00 | 5.45 | 6.10 | % | 0 | 0 | 0.73 | -0.92 | 0.04 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 47.00 | 5.80 | 8.45 | % | 0 | 0 | 0.82 | -0.95 | 0.03 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 48.00 | 6.55 | 8.85 | % | 0 | 0 | 0.94 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 49.00 | 8.40 | 9.20 | % | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 50.00 | 8.90 | 10.20 | % | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 51.00 | 9.80 | 12.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 52.00 | 10.55 | 12.25 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 53.00 | 11.45 | 14.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 55.00 | 13.95 | 14.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |