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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 23.65 | 26.10 | 27.45 | 0.00 | 0.00% | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 5/5/2025 3:59:49 PM EST |
| 17.50 | 21.65 | 22.25 | 28.80 | 0.00 | 0.00% | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 18.30 | 19.55 | 16.35 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 22.50 | 16.05 | 17.05 | 23.80 | 0.00 | 0.00% | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 13.35 | 14.95 | 12.40 | 0.00 | 0.00% | 0 | 58 | 1.61 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 27.50 | 11.05 | 11.95 | 10.75 | 0.00 | 0.00% | 0 | 91 | 0.66 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 8.75 | 9.45 | 7.75 | 0.00 | 0.00% | 0 | 36 | 0.53 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 32.50 | 6.25 | 7.05 | 5.68 | 0.00 | 0.00% | 0 | 305 | 0.43 | 0.97 | 0.03 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 3.50 | 5.40 | 4.75 | +0.35 | +7.96% | 3 | 994 | 0.48 | 0.87 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 37.50 | 2.44 | 2.63 | 2.68 | +0.04 | +1.52% | 14 | 1,404 | 0.29 | 0.68 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 1.08 | 1.17 | 1.16 | -0.01 | -0.86% | 181 | 2,057 | 0.28 | 0.42 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 42.50 | 0.34 | 0.41 | 0.41 | +0.01 | +2.50% | 156 | 11,542 | 0.26 | 0.19 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 0.10 | 0.14 | 0.13 | +0.02 | +18.19% | 1 | 2,655 | 0.27 | 0.07 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 47.50 | 0.01 | 0.12 | 0.05 | -0.02 | -28.58% | 10 | 14,920 | 0.30 | 0.03 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 0.03 | 0.08 | 0.10 | +0.06 | +150.00% | 24 | 15,945 | 0.33 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 52.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,598 | 0.46 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,515 | 0.46 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 57.50 | 0.00 | 0.56 | 0.11 | 0.00 | 0.00% | 0 | 81 | 0.75 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.71 | 0.05 | 0.00 | 0.00% | 0 | 494 | 0.93 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.58 | 0.10 | 0.00 | 0.00% | 0 | 73 | 0.99 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.51 | 0.06 | 0.00 | 0.00% | 0 | 61 | 2.55 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 1.00 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 25 | 1.52 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.82 | 0.15 | 0.00 | 0.00% | 0 | 73 | 1.33 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.42 | 0.04 | 0.00 | 0.00% | 0 | 94 | 0.94 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.33 | 0.22 | 0.00 | 0.00% | 0 | 732 | 0.75 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.23 | 0.10 | -0.10 | -50.00% | 1 | 357 | 0.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 32.50 | 0.17 | 0.27 | 0.20 | -0.05 | -20.00% | 2 | 1,065 | 0.55 | -0.03 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.41 | 0.48 | 0.43 | +0.02 | +4.88% | 30 | 915 | 0.34 | -0.13 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 37.50 | 0.96 | 1.04 | 0.98 | +0.07 | +7.70% | 42 | 3,521 | 0.30 | -0.32 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 2.01 | 2.14 | 2.01 | -0.03 | -1.48% | 49 | 1,011 | 0.27 | -0.58 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 42.50 | 3.75 | 3.95 | 3.85 | 0.00 | 0.00% | 0 | 1,809 | 0.26 | -0.81 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 6.05 | 6.25 | 7.75 | 0.00 | 0.00% | 0 | 1,410 | 0.29 | -0.93 | 0.04 | -0.01 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 47.50 | 8.55 | 8.70 | 9.95 | 0.00 | 0.00% | 0 | 10,506 | 0.35 | -0.97 | 0.02 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 11.05 | 11.20 | 12.40 | 0.00 | 0.00% | 0 | 689 | 0.46 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 52.50 | 13.50 | 14.55 | 13.30 | -1.90 | -12.50% | 1 | 965 | 0.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 16.00 | 17.15 | 19.60 | 0.00 | 0.00% | 0 | 14 | 0.59 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:49 PM EST |
| 57.50 | 17.55 | 18.75 | 20.00 | 0.00 | 0.00% | 0 | 2 | 0.66 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 20.70 | 22.20 | 18.50 | 0.00 | 0.00% | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 24.85 | 26.65 | 28.95 | 0.00 | 0.00% | 0 | 2 | 1.24 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:49 PM EST |