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 | 13.80 | 15.25 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 28.00 | 10.75 | 11.65 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 29.00 | 9.80 | 10.90 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 9.15 | 9.50 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 31.00 | 8.20 | 9.45 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 32.00 | 7.15 | 8.20 | % | 0 | 0 | 1.10 | 0.95 | 0.03 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 33.00 | 5.90 | 7.15 | % | 0 | 0 | 0.83 | 0.92 | 0.04 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 34.00 | 5.05 | 6.20 | % | 0 | 0 | 0.48 | 0.87 | 0.05 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 4.35 | 4.65 | % | 0 | 0 | 0.27 | 0.82 | 0.06 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 36.00 | 2.25 | 4.60 | 3.87 | % | 80 | 0 | 0.31 | 0.79 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 37.00 | 2.32 | 2.91 | % | 0 | 0 | 0.32 | 0.70 | 0.08 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 38.00 | 1.95 | 2.15 | 2.15 | 0.00 | 0.00% | 0 | 100 | 0.29 | 0.62 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 39.00 | 0.69 | 1.53 | % | 0 | 0 | 0.22 | 0.53 | 0.11 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 0.80 | 1.06 | 1.05 | % | 11 | 0 | 0.28 | 0.41 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 41.00 | 0.39 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.29 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 42.00 | 0.28 | 0.43 | 0.39 | % | 6 | 0 | 0.26 | 0.21 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 43.00 | 0.15 | 0.30 | % | 0 | 0 | 0.26 | 0.15 | 0.07 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 44.00 | 0.08 | 0.17 | % | 0 | 0 | 0.26 | 0.12 | 0.05 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 45.00 | 0.03 | 1.82 | % | 0 | 0 | 0.28 | 0.07 | 0.04 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 46.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.03 | 0.02 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 47.00 | 0.00 | 2.17 | % | 0 | 0 | 0.93 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 48.00 | 0.00 | 0.79 | % | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 1.31 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.13 | % | 0 | 0 | 1.26 | 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 | 2.14 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 1.54 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 2.17 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.51 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 31.00 | 0.00 | 2.20 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 32.00 | 0.10 | 0.34 | % | 0 | 0 | 0.47 | -0.05 | 0.03 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 33.00 | 0.16 | 1.77 | % | 0 | 0 | 0.84 | -0.08 | 0.04 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 34.00 | 0.23 | 0.34 | % | 0 | 0 | 0.37 | -0.13 | 0.05 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 0.34 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.18 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 36.00 | 0.49 | 1.03 | % | 0 | 0 | 0.35 | -0.21 | 0.07 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 37.00 | 0.71 | 1.46 | % | 0 | 0 | 0.39 | -0.30 | 0.08 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 38.00 | 0.99 | 1.48 | 0.95 | % | 3 | 0 | 0.33 | -0.38 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 39.00 | 1.40 | 1.87 | % | 0 | 0 | 0.28 | -0.47 | 0.11 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 1.83 | 3.20 | 1.77 | -0.19 | -9.70% | 4 | 1 | 0.38 | -0.59 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 41.00 | 2.54 | 2.99 | % | 0 | 0 | 0.30 | -0.71 | 0.11 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 42.00 | 1.74 | 4.25 | % | 0 | 0 | 0.45 | -0.79 | 0.09 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 43.00 | 3.45 | 5.35 | % | 0 | 0 | 0.59 | -0.85 | 0.07 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 44.00 | 3.80 | 5.40 | % | 0 | 0 | 0.73 | -0.88 | 0.05 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 45.00 | 5.75 | 7.00 | % | 0 | 0 | 0.68 | -0.93 | 0.04 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 46.00 | 6.15 | 7.25 | % | 0 | 0 | 0.38 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 47.00 | 7.85 | 9.35 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 48.00 | 8.50 | 10.45 | % | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 50.00 | 10.40 | 12.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 55.00 | 15.50 | 16.25 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |