Options Chain for TRUIST FINL CORP COM (TFC) - $43.15 as of 9/6/2024 3:10:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.60 | 18.70 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 30.00 | 12.00 | 12.95 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 32.00 | 9.20 | 10.20 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 33.00 | 8.70 | 9.40 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 34.00 | 7.55 | 8.20 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 35.00 | 7.00 | 7.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 36.00 | 5.10 | 6.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 37.00 | 3.30 | 5.85 | % | 0 | 0 | 1.25 | 0.98 | 0.02 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 37.50 | 3.60 | 4.90 | % | 0 | 0 | 1.12 | 0.97 | 0.03 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 38.00 | 4.05 | 4.40 | % | 0 | 0 | 1.18 | 0.96 | 0.04 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 38.50 | 2.92 | 3.75 | % | 0 | 0 | 0.65 | 0.95 | 0.05 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 39.00 | 3.05 | 3.25 | % | 0 | 0 | 0.48 | 0.92 | 0.07 | -0.03 | 9/6/2024 3:59:48 PM EST | |||
| 39.50 | 2.63 | 2.82 | % | 0 | 0 | 0.38 | 0.89 | 0.09 | -0.03 | 9/6/2024 3:59:48 PM EST | |||
| 40.00 | 2.17 | 2.40 | 4.49 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.85 | 0.12 | -0.04 | 8/26/2024 | 9/6/2024 3:59:48 PM EST |
| 40.50 | 1.67 | 2.08 | % | 0 | 0 | 0.32 | 0.80 | 0.15 | -0.04 | 9/6/2024 3:59:48 PM EST | |||
| 41.00 | 1.28 | 1.47 | 1.82 | -0.90 | -33.09% | 3 | 14 | 0.36 | 0.73 | 0.19 | -0.05 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 41.50 | 1.02 | 1.09 | % | 0 | 0 | 0.32 | 0.64 | 0.22 | -0.05 | 9/6/2024 3:59:48 PM EST | |||
| 42.00 | 0.72 | 0.77 | 0.92 | -0.06 | -6.13% | 2 | 23 | 0.30 | 0.53 | 0.23 | -0.05 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 42.50 | 0.46 | 0.51 | 0.47 | -0.88 | -65.19% | 8 | 2 | 0.29 | 0.41 | 0.23 | -0.05 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 43.00 | 0.28 | 0.35 | 0.29 | -0.65 | -69.15% | 283 | 57 | 0.28 | 0.30 | 0.20 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 43.50 | 0.15 | 0.22 | 0.17 | -0.46 | -73.02% | 52 | 44 | 0.27 | 0.21 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 44.00 | 0.08 | 0.13 | 0.10 | -0.35 | -77.78% | 255 | 567 | 0.28 | 0.14 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 44.50 | 0.04 | 0.08 | 0.10 | -0.20 | -66.67% | 12 | 105 | 0.28 | 0.08 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 45.00 | 0.01 | 0.04 | 0.04 | -0.12 | -75.00% | 64 | 186 | 0.27 | 0.05 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 45.50 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.03 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 46.00 | 0.00 | 0.04 | 0.02 | -0.05 | -71.43% | 27 | 26 | 0.38 | 0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 46.50 | 0.00 | 0.04 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.01 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 47.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 23 | 0.46 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 47.50 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 137 | 0.49 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 48.00 | 0.00 | 0.44 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 48.50 | 0.00 | 0.44 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 49.00 | 0.00 | 0.39 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.64 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 51.00 | 0.00 | 1.20 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 52.00 | 0.00 | 0.39 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 53.00 | 0.00 | 0.39 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 54.00 | 0.00 | 0.39 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.39 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 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 | 0.25 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.24 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.01 | % | 1 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST | |
| 33.00 | 0.00 | 0.06 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 34.00 | 0.00 | 0.04 | 0.01 | % | 1 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST | |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 36.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 37.00 | 0.01 | 0.07 | 0.03 | -0.03 | -50.00% | 5 | 549 | 0.49 | -0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 37.50 | 0.01 | 0.07 | % | 0 | 0 | 0.45 | -0.03 | 0.03 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 38.00 | 0.02 | 0.08 | 0.05 | -0.09 | -64.29% | 5 | 15 | 0.43 | -0.04 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 38.50 | 0.04 | 0.08 | % | 0 | 0 | 0.41 | -0.05 | 0.05 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 39.00 | 0.06 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1,386 | 0.39 | -0.08 | 0.07 | -0.03 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 39.50 | 0.09 | 0.14 | 0.09 | % | 1 | 0 | 0.37 | -0.11 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST | |
| 40.00 | 0.13 | 0.18 | 0.17 | +0.11 | +183.34% | 31 | 1,166 | 0.35 | -0.15 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 40.50 | 0.20 | 0.25 | 0.20 | % | 3 | 0 | 0.34 | -0.20 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST | |
| 41.00 | 0.30 | 0.35 | 0.32 | +0.13 | +68.43% | 3 | 54 | 0.32 | -0.27 | 0.19 | -0.05 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 41.50 | 0.44 | 0.49 | 0.45 | +0.17 | +60.72% | 6 | 23 | 0.31 | -0.36 | 0.22 | -0.05 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 42.00 | 0.62 | 0.68 | 0.65 | +0.27 | +71.06% | 18 | 1,395 | 0.30 | -0.47 | 0.23 | -0.05 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 42.50 | 0.87 | 0.93 | 0.93 | +0.45 | +93.75% | 16 | 26 | 0.29 | -0.59 | 0.23 | -0.05 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 43.00 | 1.16 | 1.26 | 1.40 | +0.68 | +94.45% | 30 | 1,083 | 0.26 | -0.70 | 0.20 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 43.50 | 1.53 | 1.81 | 1.75 | +0.87 | +98.87% | 16 | 111 | 0.32 | -0.79 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 44.00 | 1.77 | 2.14 | 2.04 | +0.79 | +63.20% | 1 | 649 | 0.27 | -0.86 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 44.50 | 2.33 | 2.62 | 1.42 | 0.00 | 0.00% | 0 | 45 | 0.53 | -0.92 | 0.08 | -0.02 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 45.00 | 1.82 | 3.50 | 1.02 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.95 | 0.05 | -0.01 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 45.50 | 2.91 | 4.05 | 3.41 | % | 2 | 0 | 0.94 | -0.97 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST | |
| 46.00 | 3.65 | 5.05 | 4.40 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.99 | 0.02 | 0.00 | 8/7/2024 | 9/6/2024 3:59:48 PM EST |
| 46.50 | 3.95 | 6.50 | % | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 47.00 | 4.85 | 6.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 47.50 | 4.00 | 6.45 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 48.00 | 5.10 | 7.25 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 48.50 | 5.60 | 7.45 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 49.00 | 6.30 | 7.90 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 50.00 | 7.20 | 8.05 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 51.00 | 7.70 | 10.00 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 52.00 | 9.25 | 11.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 53.00 | 10.05 | 11.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 54.00 | 11.85 | 12.90 | 11.30 | 0.00 | 0.00% | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:48 PM EST |
| 55.00 | 11.90 | 13.10 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |