Options Chain for TRUIST FINL CORP COM (TFC) - $39.35 as of 5/5/2025 9:19:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.00 | 14.70 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 26.00 | 12.60 | 15.05 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 27.00 | 12.00 | 12.75 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 28.00 | 10.75 | 11.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 29.00 | 10.10 | 10.45 | 7.34 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 7.50 | 9.45 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 31.00 | 7.30 | 9.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 32.00 | 6.80 | 7.75 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 33.00 | 6.20 | 6.45 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 33.50 | 5.75 | 5.95 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 34.00 | 5.00 | 5.45 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 34.50 | 3.80 | 5.95 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 4.30 | 4.45 | 1.92 | 0.00 | 0.00% | 0 | 2 | 0.51 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 35.50 | 3.80 | 3.95 | % | 0 | 0 | 0.47 | 0.97 | 0.07 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 36.00 | 3.30 | 3.50 | 2.34 | 0.00 | 0.00% | 0 | 78 | 0.42 | 0.96 | 0.09 | 0.00 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 36.50 | 2.83 | 3.85 | % | 0 | 0 | 0.41 | 0.91 | 0.13 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 37.00 | 2.42 | 2.76 | 2.72 | +0.31 | +12.87% | 5 | 28 | 0.43 | 0.85 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 37.50 | 1.63 | 2.55 | % | 0 | 0 | 0.35 | 0.79 | 0.16 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 38.00 | 1.60 | 1.72 | 1.60 | 0.00 | 0.00% | 0 | 17 | 0.31 | 0.72 | 0.18 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 38.50 | 1.23 | 1.42 | % | 0 | 0 | 0.31 | 0.62 | 0.19 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 39.00 | 0.74 | 1.05 | 1.08 | 0.00 | 0.00% | 0 | 168 | 0.23 | 0.53 | 0.19 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 39.50 | 0.68 | 0.79 | % | 0 | 0 | 0.28 | 0.43 | 0.19 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 0.47 | 0.57 | 0.59 | +0.01 | +1.73% | 109 | 184 | 0.27 | 0.35 | 0.17 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 40.50 | 0.33 | 0.42 | % | 0 | 0 | 0.27 | 0.27 | 0.15 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 41.00 | 0.19 | 0.28 | 0.35 | +0.10 | +40.00% | 301 | 328 | 0.27 | 0.21 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 41.50 | 0.13 | 0.21 | % | 0 | 0 | 0.26 | 0.15 | 0.11 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 42.00 | 0.09 | 0.13 | 0.15 | +0.01 | +7.15% | 4 | 1 | 0.27 | 0.11 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 42.50 | 0.05 | 0.22 | % | 0 | 0 | 0.30 | 0.08 | 0.07 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 43.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.06 | 0.05 | -0.01 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 43.50 | 0.00 | 0.23 | % | 0 | 0 | 0.45 | 0.04 | 0.04 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 44.00 | 0.00 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.03 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.46 | 0.13 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.01 | 0.01 | 0.00 | 4/8/2025 | 5/5/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 0.44 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 47.00 | 0.00 | 0.58 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 48.00 | 0.00 | 1.28 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 49.00 | 0.00 | 1.43 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.96 | 1.07 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 51.00 | 0.00 | 1.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 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 | 0.07 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 1.35 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.65 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 2.13 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.83 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.06 | -0.26 | -81.25% | 4 | 21 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.44 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 33.00 | 0.03 | 0.16 | 1.72 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:49 PM EST |
| 33.50 | 0.00 | 0.32 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 34.00 | 0.07 | 0.14 | 0.05 | -0.12 | -70.59% | 4 | 24 | 0.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 34.50 | 0.05 | 0.25 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 0.12 | 0.18 | 0.06 | 0.00 | 0.00% | 0 | 70 | 0.46 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 35.50 | 0.16 | 0.23 | % | 0 | 0 | 0.40 | -0.03 | 0.07 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 36.00 | 0.21 | 0.28 | 0.20 | -0.23 | -53.49% | 1 | 57 | 0.35 | -0.04 | 0.09 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 36.50 | 0.27 | 0.34 | % | 0 | 0 | 0.34 | -0.09 | 0.13 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 37.00 | 0.35 | 0.42 | 0.36 | -0.29 | -44.62% | 2 | 223 | 0.33 | -0.15 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 37.50 | 0.46 | 0.55 | % | 0 | 0 | 0.32 | -0.21 | 0.16 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 38.00 | 0.60 | 0.68 | 0.64 | 0.00 | 0.00% | 0 | 142 | 0.30 | -0.28 | 0.18 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 38.50 | 0.70 | 0.88 | % | 0 | 0 | 0.28 | -0.38 | 0.19 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 39.00 | 0.98 | 1.17 | 0.84 | -0.19 | -18.45% | 34 | 69 | 0.29 | -0.47 | 0.19 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 39.50 | 1.07 | 1.71 | % | 0 | 0 | 0.27 | -0.57 | 0.19 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 1.54 | 1.67 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.65 | 0.17 | -0.02 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 40.50 | 1.73 | 2.18 | % | 0 | 0 | 0.26 | -0.73 | 0.15 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 41.00 | 1.01 | 2.87 | % | 0 | 0 | 0.24 | -0.79 | 0.13 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 41.50 | 2.15 | 2.92 | % | 0 | 0 | 0.31 | -0.85 | 0.11 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 42.00 | 2.64 | 3.30 | % | 0 | 0 | 0.16 | -0.89 | 0.09 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 42.50 | 2.33 | 3.75 | % | 0 | 0 | 0.31 | -0.92 | 0.07 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 43.00 | 3.40 | 4.95 | % | 0 | 0 | 0.34 | -0.94 | 0.05 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 43.50 | 3.70 | 4.75 | % | 0 | 0 | 0.37 | -0.96 | 0.04 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 44.00 | 4.70 | 5.85 | % | 0 | 0 | 0.40 | -0.97 | 0.03 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 45.00 | 6.05 | 7.20 | % | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 46.00 | 7.05 | 7.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 47.00 | 8.05 | 8.20 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 48.00 | 8.35 | 10.20 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 49.00 | 10.05 | 10.85 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 50.00 | 10.05 | 11.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 51.00 | 10.60 | 12.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 55.00 | 14.55 | 17.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |