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 | 13.40 | 14.65 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 27.00 | 11.05 | 12.90 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 28.00 | 10.40 | 13.05 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 29.00 | 9.40 | 12.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 9.15 | 9.70 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 31.00 | 7.90 | 8.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 32.00 | 6.90 | 8.85 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 33.00 | 5.65 | 7.50 | % | 0 | 0 | 0.47 | 0.95 | 0.04 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 34.00 | 5.15 | 5.75 | % | 0 | 0 | 0.66 | 0.94 | 0.05 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 3.75 | 6.00 | % | 0 | 0 | 0.38 | 0.87 | 0.06 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 36.00 | 3.20 | 4.15 | 2.51 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.82 | 0.07 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 37.00 | 2.51 | 2.74 | 3.13 | +0.65 | +26.21% | 95 | 95 | 0.29 | 0.76 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 38.00 | 0.40 | 1.99 | 1.96 | -0.08 | -3.93% | 1 | 4 | 0.15 | 0.66 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 39.00 | 1.21 | 2.88 | 1.52 | +0.22 | +16.93% | 9 | 10 | 0.43 | 0.54 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 0.77 | 0.89 | 0.79 | +0.29 | +58.00% | 1 | 16 | 0.26 | 0.39 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 41.00 | 0.24 | 0.54 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.27 | 0.12 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 42.00 | 0.19 | 0.33 | 0.29 | 0.00 | 0.00% | 0 | 95 | 0.25 | 0.20 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 43.00 | 0.11 | 0.19 | 0.14 | % | 1 | 0 | 0.25 | 0.16 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 44.00 | 0.05 | 1.20 | % | 0 | 0 | 0.49 | 0.12 | 0.05 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.16 | % | 0 | 0 | 0.30 | 0.06 | 0.04 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 46.00 | 0.00 | 1.15 | % | 0 | 0 | 0.67 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 47.00 | 0.00 | 1.14 | % | 0 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 48.00 | 0.00 | 0.53 | % | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.92 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.55 | 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 | 2.13 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 1.41 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.62 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.43 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 2.17 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 31.00 | 0.00 | 1.52 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 32.00 | 0.07 | 0.42 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 33.00 | 0.12 | 0.20 | 0.14 | % | 2 | 0 | 0.39 | -0.05 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 34.00 | 0.18 | 0.26 | 0.21 | % | 2 | 0 | 0.40 | -0.06 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 35.00 | 0.26 | 0.36 | 0.33 | -0.22 | -40.00% | 10 | 4 | 0.36 | -0.13 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 36.00 | 0.39 | 1.96 | 0.49 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.18 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 37.00 | 0.58 | 0.75 | 0.88 | 0.00 | 0.00% | 0 | 13 | 0.33 | -0.24 | 0.10 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 38.00 | 0.86 | 1.73 | % | 0 | 0 | 0.31 | -0.34 | 0.12 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 39.00 | 1.27 | 1.54 | 1.48 | +0.07 | +4.97% | 2 | 4 | 0.30 | -0.46 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 1.78 | 1.94 | 1.91 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.61 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 41.00 | 1.22 | 3.65 | % | 0 | 0 | 0.31 | -0.73 | 0.12 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 42.00 | 2.93 | 3.90 | % | 0 | 0 | 0.29 | -0.80 | 0.09 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 43.00 | 2.41 | 4.95 | % | 0 | 0 | 0.55 | -0.84 | 0.07 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 44.00 | 4.65 | 5.90 | % | 0 | 0 | 0.71 | -0.88 | 0.05 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 45.00 | 4.45 | 6.90 | % | 0 | 0 | 0.69 | -0.94 | 0.04 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 46.00 | 5.40 | 8.20 | % | 0 | 0 | 0.86 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 47.00 | 7.25 | 8.30 | % | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 48.00 | 8.75 | 9.25 | % | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 50.00 | 10.55 | 11.35 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 55.00 | 15.35 | 16.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |