Options Chain for TRUIST FINL CORP COM (TFC) - $46.18 as of 11/20/2024 8:47:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.50 | 22.75 | % | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 15.20 | 16.25 | 13.60 | 0.00 | 0.00% | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:54 PM EST |
| 31.00 | 13.35 | 15.30 | % | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 32.00 | 12.40 | 15.25 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 33.00 | 13.05 | 13.25 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 34.00 | 11.80 | 12.75 | 12.20 | 0.00 | 0.00% | 0 | 1 | 5.39 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 35.00 | 10.55 | 11.25 | 11.20 | 0.00 | 0.00% | 0 | 1 | 4.48 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 36.00 | 9.10 | 11.75 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 37.00 | 7.90 | 9.30 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 37.50 | 7.60 | 9.55 | 8.35 | 0.00 | 0.00% | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 38.00 | 7.80 | 8.25 | 8.50 | 0.00 | 0.00% | 0 | 2 | 3.90 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 38.50 | 6.80 | 9.35 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 39.00 | 5.90 | 8.30 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 39.50 | 5.90 | 7.70 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 40.00 | 5.15 | 6.30 | 6.80 | 0.00 | 0.00% | 0 | 8 | 3.10 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 40.50 | 4.60 | 6.80 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 41.00 | 4.80 | 6.70 | 5.19 | 0.00 | 0.00% | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 41.50 | 3.25 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 42.00 | 2.70 | 4.95 | 3.85 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 42.50 | 2.63 | 4.60 | 3.80 | 0.00 | 0.00% | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 43.00 | 2.71 | 5.05 | 3.20 | 0.00 | 0.00% | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 43.50 | 0.86 | 4.00 | 2.95 | 0.00 | 0.00% | 0 | 0 | 2.39 | 1.00 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 44.00 | 1.31 | 2.52 | 2.73 | 0.00 | 0.00% | 0 | 90 | 2.07 | 0.97 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 44.50 | 1.53 | 2.22 | 2.07 | 0.00 | 0.00% | 0 | 65 | 2.07 | 0.93 | 0.10 | -0.03 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 0.91 | 1.45 | 1.51 | -0.21 | -12.21% | 3 | 589 | 1.24 | 0.87 | 0.18 | -0.06 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 45.50 | 0.26 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 22 | 0.74 | 0.77 | 0.30 | -0.08 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 46.00 | 0.44 | 0.51 | 0.53 | -0.49 | -48.04% | 1 | 308 | 0.27 | 0.58 | 0.42 | -0.10 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 46.50 | 0.21 | 0.25 | 0.28 | -0.25 | -47.17% | 21 | 609 | 0.27 | 0.37 | 0.42 | -0.09 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 47.00 | 0.09 | 0.11 | 0.10 | -0.16 | -61.54% | 48 | 495 | 0.27 | 0.19 | 0.32 | -0.07 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 47.50 | 0.03 | 0.05 | 0.04 | -0.07 | -63.64% | 27 | 528 | 0.28 | 0.08 | 0.19 | -0.04 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 48.00 | 0.01 | 0.02 | 0.02 | -0.04 | -66.67% | 18 | 103 | 0.29 | 0.03 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 48.50 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 55 | 0.39 | 0.01 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 49.00 | 0.00 | 0.03 | 0.22 | 0.00 | 0.00% | 0 | 18 | 0.46 | 0.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 49.50 | 0.00 | 0.61 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 35 | 0.73 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 51.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:54 PM EST |
| 52.00 | 0.00 | 0.55 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 53.00 | 0.00 | 0.34 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 54.00 | 0.00 | 0.54 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.54 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 56.00 | 0.00 | 4.80 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 57.00 | 0.00 | 0.14 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 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 | 0.64 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.64 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.84 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.84 | 0.03 | 0.00 | 0.00% | 0 | 10 | 4.46 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:54 PM EST |
| 33.00 | 0.00 | 0.84 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.84 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.84 | 0.03 | 0.00 | 0.00% | 0 | 2 | 3.64 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:54 PM EST |
| 36.00 | 0.00 | 0.59 | 0.14 | 0.00 | 0.00% | 0 | 4 | 3.01 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:54 PM EST |
| 37.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 17 | 2.13 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 37.50 | 0.00 | 0.01 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.84 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 38.50 | 0.00 | 0.01 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.83 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.59 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 39.50 | 0.00 | 0.03 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 127 | 0.94 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 40.50 | 0.00 | 0.87 | 0.79 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:54 PM EST |
| 41.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 41.50 | 0.00 | 0.58 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 42.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 30 | 0.67 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 42.50 | 0.00 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 43.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 87 | 0.47 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 43.50 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.00 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 44.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 57 | 0.38 | -0.03 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 44.50 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 184 | 0.30 | -0.07 | 0.10 | -0.03 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 0.02 | 0.07 | 0.05 | -0.01 | -16.67% | 10 | 70 | 0.26 | -0.13 | 0.18 | -0.06 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 45.50 | 0.11 | 0.15 | 0.10 | -0.08 | -44.45% | 22 | 48 | 0.28 | -0.23 | 0.30 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 46.00 | 0.23 | 0.30 | 0.28 | +0.13 | +86.67% | 3 | 116 | 0.26 | -0.42 | 0.42 | -0.10 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 46.50 | 0.30 | 0.57 | 0.48 | +0.15 | +45.46% | 14 | 138 | 0.26 | -0.63 | 0.42 | -0.09 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 47.00 | 0.69 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 422 | 0.16 | -0.81 | 0.32 | -0.07 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 47.50 | 1.15 | 1.98 | 0.89 | 0.00 | 0.00% | 0 | 12 | 1.57 | -0.92 | 0.19 | -0.04 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 48.00 | 1.70 | 1.92 | 1.80 | +0.45 | +33.34% | 4 | 9 | 0.47 | -0.97 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 48.50 | 2.24 | 3.40 | % | 0 | 0 | 0.74 | -0.99 | 0.03 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 49.00 | 1.99 | 3.40 | % | 0 | 0 | 2.12 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 49.50 | 2.34 | 4.00 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 50.00 | 2.76 | 4.65 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 51.00 | 2.83 | 5.35 | 4.85 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 52.00 | 5.20 | 5.95 | 5.85 | 0.00 | 0.00% | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 53.00 | 6.15 | 7.45 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 54.00 | 7.75 | 8.75 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 55.00 | 8.30 | 10.50 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 56.00 | 9.75 | 10.75 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 57.00 | 10.45 | 12.70 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |