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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.65 | 18.30 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 13.70 | 15.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 27.50 | 13.00 | 13.45 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 10.55 | 11.00 | % | 0 | 0 | 0.77 | 0.98 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 32.50 | 8.15 | 8.60 | % | 0 | 0 | 0.88 | 0.94 | 0.02 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 35.00 | 5.85 | 6.85 | % | 0 | 0 | 0.37 | 0.86 | 0.04 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 37.50 | 2.96 | 3.85 | % | 0 | 0 | 0.35 | 0.74 | 0.06 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 40.00 | 1.99 | 2.09 | 2.16 | -0.63 | -22.59% | 21 | 106 | 0.31 | 0.56 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 42.50 | 0.81 | 0.93 | 1.00 | -0.36 | -26.48% | 2 | 170 | 0.28 | 0.33 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 45.00 | 0.22 | 0.33 | 0.30 | -0.20 | -40.00% | 50 | 230 | 0.27 | 0.16 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 47.50 | 0.08 | 0.12 | 0.16 | 0.00 | 0.00% | 4 | 49 | 0.27 | 0.06 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.02 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 0.79 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.32 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 27.50 | 0.00 | 0.13 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 0.03 | 0.18 | % | 0 | 0 | 0.46 | -0.02 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 32.50 | 0.18 | 0.21 | 0.20 | % | 20 | 0 | 0.42 | -0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 35.00 | 0.37 | 0.40 | 0.41 | +0.18 | +78.27% | 25 | 10 | 0.37 | -0.14 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 37.50 | 0.78 | 0.87 | 0.84 | +0.26 | +44.83% | 4 | 106 | 0.35 | -0.26 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 40.00 | 1.64 | 1.76 | 1.79 | +0.54 | +43.20% | 180 | 119 | 0.33 | -0.44 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 42.50 | 2.96 | 4.15 | 2.44 | 0.00 | 0.00% | 0 | 92 | 0.31 | -0.67 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 45.00 | 3.50 | 6.10 | 5.10 | +1.77 | +53.16% | 7 | 73 | 0.36 | -0.84 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 47.50 | 6.60 | 8.10 | % | 0 | 0 | 0.69 | -0.94 | 0.03 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 50.00 | 9.05 | 10.10 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 55.00 | 14.10 | 15.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |