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 | 15.20 | 17.25 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 30.00 | 10.40 | 11.55 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 31.00 | 10.15 | 11.05 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 32.00 | 9.15 | 9.60 | % | 0 | 0 | 0.53 | 0.99 | 0.01 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 33.00 | 8.15 | 8.60 | % | 0 | 0 | 0.47 | 0.97 | 0.01 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 34.00 | 7.20 | 7.65 | % | 0 | 0 | 0.48 | 0.95 | 0.02 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 35.00 | 6.25 | 7.65 | % | 0 | 0 | 0.45 | 0.93 | 0.03 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 36.00 | 5.35 | 6.80 | % | 0 | 0 | 0.41 | 0.89 | 0.04 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 37.00 | 3.05 | 5.85 | % | 0 | 0 | 0.46 | 0.85 | 0.05 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 38.00 | 2.42 | 4.30 | 3.80 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.79 | 0.06 | -0.02 | 3/17/2025 | 3/31/2025 2:59:03 PM EST |
| 39.00 | 2.45 | 4.05 | % | 0 | 0 | 0.28 | 0.72 | 0.08 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 40.00 | 2.26 | 2.57 | % | 0 | 0 | 0.54 | 0.64 | 0.09 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 41.00 | 1.51 | 1.76 | 1.97 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.54 | 0.10 | -0.03 | 3/17/2025 | 3/31/2025 2:59:03 PM EST |
| 42.00 | 1.11 | 1.45 | 1.29 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.44 | 0.11 | -0.03 | 3/17/2025 | 3/31/2025 2:59:03 PM EST |
| 43.00 | 0.62 | 0.86 | 0.59 | 0.00 | 0.00% | 0 | 303 | 0.29 | 0.33 | 0.10 | -0.02 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 44.00 | 0.45 | 0.63 | 0.56 | 0.00 | 0.00% | 0 | 12 | 0.32 | 0.24 | 0.09 | -0.02 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 45.00 | 0.26 | 0.43 | 0.28 | +0.09 | +47.37% | 5 | 23 | 0.31 | 0.16 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 46.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 112 | 0.29 | 0.10 | 0.05 | -0.01 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 47.00 | 0.00 | 0.13 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.06 | 0.04 | -0.01 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 48.00 | 0.00 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.04 | 0.03 | 0.00 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
| 49.00 | 0.00 | 0.27 | % | 0 | 0 | 0.44 | 0.02 | 0.02 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 50.00 | 0.00 | 0.24 | % | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 51.00 | 0.00 | 0.22 | % | 0 | 0 | 0.49 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 52.00 | 0.00 | 0.21 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.47 | 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 | 1.77 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 30.00 | 0.00 | 0.27 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 31.00 | 0.00 | 0.29 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 32.00 | 0.00 | 0.31 | % | 0 | 0 | 0.66 | -0.01 | 0.01 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 33.00 | 0.00 | 0.25 | % | 0 | 0 | 0.51 | -0.03 | 0.01 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 34.00 | 0.00 | 0.16 | 0.22 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.05 | 0.02 | -0.01 | 3/18/2025 | 3/31/2025 2:59:03 PM EST |
| 35.00 | 0.00 | 0.21 | 0.29 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.07 | 0.03 | -0.02 | 3/17/2025 | 3/31/2025 2:59:03 PM EST |
| 36.00 | 0.21 | 0.27 | % | 0 | 0 | 0.39 | -0.11 | 0.04 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 37.00 | 0.20 | 0.42 | 0.43 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.15 | 0.05 | -0.02 | 3/20/2025 | 3/31/2025 2:59:03 PM EST |
| 38.00 | 0.42 | 0.57 | 0.68 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.21 | 0.06 | -0.02 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 39.00 | 0.65 | 0.84 | 1.10 | +0.14 | +14.59% | 1 | 17 | 0.33 | -0.28 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 40.00 | 0.90 | 1.05 | 0.79 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.36 | 0.09 | -0.03 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 41.00 | 1.19 | 1.45 | 1.85 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.46 | 0.10 | -0.03 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 42.00 | 1.67 | 2.26 | 3.21 | 0.00 | 0.00% | 0 | 11 | 0.33 | -0.56 | 0.11 | -0.03 | 3/13/2025 | 3/31/2025 2:59:03 PM EST |
| 43.00 | 1.62 | 2.69 | 2.32 | 0.00 | 0.00% | 0 | 29 | 0.35 | -0.67 | 0.10 | -0.02 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 44.00 | 1.48 | 4.15 | % | 0 | 0 | 0.44 | -0.76 | 0.09 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 45.00 | 2.28 | 5.00 | % | 0 | 0 | 0.56 | -0.84 | 0.07 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 46.00 | 3.80 | 6.20 | % | 0 | 0 | 0.39 | -0.90 | 0.05 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 47.00 | 5.15 | 7.80 | % | 0 | 0 | 0.85 | -0.94 | 0.04 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 48.00 | 6.05 | 9.00 | % | 0 | 0 | 0.82 | -0.96 | 0.03 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 49.00 | 7.20 | 9.95 | % | 0 | 0 | 0.99 | -0.98 | 0.02 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 50.00 | 7.60 | 10.80 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 51.00 | 9.15 | 11.95 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 52.00 | 10.15 | 12.85 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 55.00 | 13.15 | 15.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |