Options Chain for TRUIST FINL CORP COM (TFC) - $39.28 as of 5/27/2025 3:39:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 22.45 | 22.60 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 20.00 | 19.95 | 20.10 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 22.50 | 17.50 | 17.65 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 25.00 | 15.00 | 15.20 | 10.90 | 0.00 | 0.00% | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:53 PM EST |
| 27.50 | 12.55 | 12.75 | 10.90 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:58:53 PM EST |
| 30.00 | 10.10 | 10.30 | 8.05 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.99 | 0.01 | -0.01 | 4/25/2025 | 5/27/2025 1:58:53 PM EST |
| 32.50 | 7.70 | 7.90 | 7.59 | +0.29 | +3.98% | 4 | 34 | 0.42 | 0.96 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 35.00 | 5.45 | 5.55 | 4.75 | 0.00 | 0.00% | 0 | 764 | 0.34 | 0.88 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 37.50 | 3.35 | 3.50 | 3.45 | +0.53 | +18.16% | 2 | 1,518 | 0.31 | 0.75 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 40.00 | 1.78 | 1.80 | 1.80 | +0.24 | +15.39% | 37 | 1,612 | 0.28 | 0.54 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 42.50 | 0.69 | 0.74 | 0.68 | +0.05 | +7.94% | 52 | 1,191 | 0.26 | 0.30 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 45.00 | 0.21 | 0.23 | 0.22 | 0.00 | 0.00% | 157 | 5,980 | 0.25 | 0.15 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 47.50 | 0.00 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 857 | 0.32 | 0.06 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 50.00 | 0.04 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 5,552 | 0.34 | 0.03 | 0.02 | 0.00 | 5/15/2025 | 5/27/2025 1:58:53 PM EST |
| 52.50 | 0.03 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 419 | 0.35 | 0.02 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 1:58:53 PM EST |
| 55.00 | 0.00 | 0.07 | 0.10 | +0.05 | +100.00% | 23 | 191 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 57.50 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 68 | 0.78 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:58:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 142 | 0.84 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/27/2025 1:58:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 5/27/2025 1:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 25.00 | 0.00 | 0.27 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 27.50 | 0.00 | 0.33 | 0.23 | 0.00 | 0.00% | 0 | 41 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:58:53 PM EST |
| 30.00 | 0.00 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 281 | 0.49 | -0.01 | 0.01 | -0.01 | 5/8/2025 | 5/27/2025 1:58:53 PM EST |
| 32.50 | 0.00 | 0.21 | 0.23 | 0.00 | 0.00% | 0 | 666 | 0.41 | -0.04 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 35.00 | 0.31 | 0.36 | 0.34 | -0.16 | -32.00% | 38 | 916 | 0.34 | -0.12 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 37.50 | 0.73 | 0.79 | 0.85 | -0.13 | -13.27% | 89 | 730 | 0.31 | -0.25 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 40.00 | 1.58 | 1.64 | 1.58 | -0.23 | -12.71% | 118 | 904 | 0.27 | -0.46 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 42.50 | 3.00 | 3.10 | 3.90 | 0.00 | 0.00% | 0 | 547 | 0.26 | -0.70 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 45.00 | 5.10 | 5.25 | 4.00 | 0.00 | 0.00% | 0 | 2,037 | 0.30 | -0.85 | 0.06 | -0.01 | 5/12/2025 | 5/27/2025 1:58:53 PM EST |
| 47.50 | 7.50 | 7.65 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.94 | 0.03 | -0.01 | 5/16/2025 | 5/27/2025 1:58:53 PM EST |
| 50.00 | 10.00 | 10.15 | 10.93 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.97 | 0.02 | 0.00 | 5/9/2025 | 5/27/2025 1:58:53 PM EST |
| 52.50 | 12.50 | 12.65 | 6.65 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 3/3/2025 | 5/27/2025 1:58:53 PM EST |
| 55.00 | 15.00 | 15.15 | 16.93 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:53 PM EST |
| 57.50 | 17.50 | 17.65 | 17.05 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 1:58:53 PM EST |
| 60.00 | 20.00 | 20.15 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 65.00 | 24.85 | 25.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST |