Options Chain for TRUIST FINL CORP COM (TFC) - $40.28 as of 6/20/2025 9:31:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 22.65 | 23.25 | 22.62 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 3:59:48 PM EST |
| 20.00 | 19.90 | 21.35 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 22.50 | 17.65 | 19.00 | 14.75 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 3:59:48 PM EST |
| 25.00 | 15.05 | 15.55 | 14.80 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:48 PM EST |
| 27.50 | 12.15 | 13.10 | 10.80 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 6/20/2025 3:59:48 PM EST |
| 30.00 | 9.75 | 10.65 | 7.60 | 0.00 | 0.00% | 0 | 18 | 0.30 | 0.98 | 0.01 | 0.00 | 4/23/2025 | 6/20/2025 3:59:48 PM EST |
| 32.50 | 7.40 | 8.25 | 7.65 | 0.00 | 0.00% | 0 | 69 | 0.52 | 0.92 | 0.03 | -0.01 | 5/30/2025 | 6/20/2025 3:59:48 PM EST |
| 35.00 | 4.55 | 5.90 | 5.12 | 0.00 | 0.00% | 0 | 288 | 0.71 | 0.84 | 0.04 | -0.01 | 6/16/2025 | 6/20/2025 3:59:48 PM EST |
| 37.50 | 2.96 | 4.40 | 3.65 | +0.68 | +22.90% | 1 | 749 | 0.35 | 0.71 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 40.00 | 1.72 | 2.42 | 1.85 | +0.11 | +6.33% | 6 | 602 | 0.32 | 0.54 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 42.50 | 0.67 | 0.85 | 0.79 | +0.10 | +14.50% | 465 | 7,730 | 0.26 | 0.32 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 45.00 | 0.06 | 0.46 | 0.23 | -0.01 | -4.17% | 4 | 3,669 | 0.25 | 0.13 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 47.50 | 0.03 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 515 | 0.48 | 0.04 | 0.02 | 0.00 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1,527 | 0.39 | 0.01 | 0.01 | 0.00 | 6/4/2025 | 6/20/2025 3:59:48 PM EST |
| 52.50 | 0.00 | 1.15 | 0.04 | 0.00 | 0.00% | 0 | 469 | 0.44 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.77 | 0.12 | 0.00 | 0.00% | 0 | 997 | 0.49 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 6/20/2025 3:59:48 PM EST |
| 57.50 | 0.00 | 2.13 | 0.06 | 0.00 | 0.00% | 0 | 18 | 0.53 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/20/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 1.56 | 0.37 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 6/20/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 60 | 0.66 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 6/20/2025 3:59:48 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 | 1.74 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 2.13 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 1.55 | 0.59 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/20/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 1.95 | 0.33 | 0.00 | 0.00% | 0 | 43 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/20/2025 3:59:48 PM EST |
| 27.50 | 0.00 | 0.19 | 0.05 | -0.02 | -28.58% | 1 | 99 | 0.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.27 | 0.18 | 0.00 | 0.00% | 0 | 286 | 0.55 | -0.02 | 0.01 | 0.00 | 6/10/2025 | 6/20/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 0.31 | 0.25 | 0.00 | 0.00% | 0 | 176 | 0.37 | -0.08 | 0.03 | -0.01 | 6/17/2025 | 6/20/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.78 | 0.43 | -0.03 | -6.53% | 9 | 1,924 | 0.34 | -0.16 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 37.50 | 0.22 | 1.09 | 0.85 | -0.18 | -17.48% | 32 | 891 | 0.28 | -0.29 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 40.00 | 1.54 | 2.03 | 1.80 | -0.55 | -23.41% | 5 | 533 | 0.30 | -0.46 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 42.50 | 2.47 | 3.25 | 3.75 | 0.00 | 0.00% | 0 | 870 | 0.22 | -0.68 | 0.08 | -0.01 | 6/16/2025 | 6/20/2025 3:59:48 PM EST |
| 45.00 | 3.25 | 7.05 | 5.57 | 0.00 | 0.00% | 0 | 388 | 0.38 | -0.87 | 0.05 | -0.01 | 5/27/2025 | 6/20/2025 3:59:48 PM EST |
| 47.50 | 6.35 | 8.80 | 12.86 | 0.00 | 0.00% | 0 | 346 | 0.38 | -0.96 | 0.02 | 0.00 | 4/21/2025 | 6/20/2025 3:59:48 PM EST |
| 50.00 | 8.70 | 11.40 | 8.30 | 0.00 | 0.00% | 0 | 155 | 0.49 | -0.99 | 0.01 | 0.00 | 3/26/2025 | 6/20/2025 3:59:48 PM EST |
| 52.50 | 10.70 | 14.50 | 11.31 | 0.00 | 0.00% | 0 | 8 | 0.60 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 3:59:48 PM EST |
| 55.00 | 13.30 | 16.95 | 8.25 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 6/20/2025 3:59:48 PM EST |
| 57.50 | 15.65 | 19.40 | 17.10 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 6/20/2025 3:59:48 PM EST |
| 60.00 | 18.25 | 21.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 65.00 | 23.35 | 27.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST |