Options Chain for TRUIST FINL CORP COM (TFC) - $39.84 as of 5/30/2025 6:01:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.50 | 16.05 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 27.00 | 12.25 | 13.30 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 28.00 | 11.30 | 12.85 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 29.00 | 10.35 | 10.60 | 10.25 | 0.00 | 0.00% | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 8.95 | 9.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 31.00 | 6.80 | 9.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 32.00 | 6.70 | 7.95 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 33.00 | 4.95 | 7.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 34.00 | 5.10 | 7.55 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 35.00 | 2.93 | 4.65 | % | 0 | 0 | 0.72 | 0.99 | 0.01 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 35.50 | 2.95 | 4.70 | % | 0 | 0 | 0.75 | 0.98 | 0.02 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 36.00 | 2.11 | 4.90 | 3.33 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.97 | 0.03 | -0.01 | 5/8/2025 | 5/30/2025 3:59:50 PM EST |
| 36.50 | 2.78 | 4.00 | % | 0 | 0 | 1.16 | 0.96 | 0.04 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 37.00 | 2.04 | 2.81 | 3.93 | 0.00 | 0.00% | 0 | 25 | 0.51 | 0.92 | 0.07 | -0.02 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 37.50 | 1.98 | 2.28 | % | 0 | 0 | 0.42 | 0.87 | 0.11 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 38.00 | 1.46 | 3.00 | 3.48 | 0.00 | 0.00% | 0 | 16 | 0.43 | 0.82 | 0.14 | -0.03 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 38.50 | 1.15 | 1.80 | 1.31 | % | 1 | 0 | 0.27 | 0.74 | 0.19 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 39.00 | 0.79 | 1.33 | 0.89 | -0.08 | -8.25% | 6 | 260 | 0.26 | 0.63 | 0.24 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 39.50 | 0.35 | 0.81 | 0.66 | +0.11 | +20.00% | 156 | 96 | 0.27 | 0.50 | 0.28 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.28 | 0.39 | 0.36 | -0.03 | -7.70% | 263 | 1,091 | 0.25 | 0.36 | 0.29 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 40.50 | 0.10 | 0.23 | 0.21 | -0.02 | -8.70% | 55 | 182 | 0.23 | 0.23 | 0.24 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 41.00 | 0.06 | 0.13 | 0.11 | +0.01 | +10.00% | 48 | 605 | 0.24 | 0.13 | 0.18 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 41.50 | 0.02 | 0.08 | 0.04 | -0.07 | -63.64% | 1 | 31 | 0.25 | 0.07 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 205 | 0.29 | 0.04 | 0.07 | -0.01 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 1 | 5 | 0.30 | 0.02 | 0.04 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.01 | 0.13 | 0.00 | 0.00% | 0 | 32 | 0.28 | 0.01 | 0.02 | 0.00 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 43.50 | 0.00 | 0.06 | % | 0 | 0 | 0.43 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 44.00 | 0.00 | 0.03 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:50 PM EST |
| 44.50 | 0.00 | 0.06 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.06 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 45.50 | 0.00 | 0.06 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 46.00 | 0.00 | 0.02 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 46.50 | 0.00 | 0.06 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 0.06 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 48.00 | 0.00 | 0.06 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 0.06 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:50 PM EST |
| 51.00 | 0.00 | 0.05 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 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 | 0.05 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.05 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.05 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.05 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.06 | 0.14 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 417 | 0.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.53 | -0.01 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 35.50 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 44 | 0.51 | -0.02 | 0.02 | -0.01 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 25 | 0.44 | -0.03 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 36.50 | 0.00 | 0.08 | % | 0 | 0 | 0.41 | -0.04 | 0.04 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.12 | 0.06 | -0.03 | -33.34% | 2 | 18 | 0.29 | -0.08 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 37.50 | 0.05 | 0.16 | 0.11 | -0.15 | -57.70% | 1 | 2 | 0.31 | -0.13 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 38.00 | 0.11 | 0.22 | 0.12 | -0.07 | -36.85% | 12 | 196 | 0.31 | -0.18 | 0.14 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 38.50 | 0.18 | 0.30 | 0.18 | -0.08 | -30.77% | 30 | 80 | 0.29 | -0.26 | 0.19 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 39.00 | 0.30 | 0.42 | 0.33 | -0.21 | -38.89% | 12 | 53 | 0.26 | -0.37 | 0.24 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 39.50 | 0.32 | 0.64 | 0.51 | -0.13 | -20.32% | 42 | 45 | 0.26 | -0.50 | 0.28 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.64 | 0.99 | 0.69 | -0.41 | -37.28% | 92 | 72 | 0.27 | -0.64 | 0.29 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 40.50 | 0.52 | 1.28 | 1.40 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.77 | 0.24 | -0.03 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 41.00 | 0.61 | 1.94 | 1.75 | 0.00 | 0.00% | 0 | 81 | 0.37 | -0.87 | 0.18 | -0.02 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 41.50 | 1.25 | 2.23 | 2.09 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.93 | 0.12 | -0.02 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 42.00 | 2.25 | 2.84 | 2.38 | +1.13 | +90.40% | 3 | 6 | 0.42 | -0.96 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 42.50 | 2.19 | 3.75 | % | 0 | 0 | 0.52 | -0.98 | 0.04 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 43.00 | 2.74 | 3.85 | 2.08 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.02 | 0.00 | 5/12/2025 | 5/30/2025 3:59:50 PM EST |
| 43.50 | 3.85 | 4.25 | % | 0 | 0 | 0.54 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 44.00 | 3.95 | 4.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 44.50 | 4.45 | 5.20 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 4.75 | 6.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 45.50 | 5.85 | 7.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 46.00 | 5.10 | 6.75 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 46.50 | 6.80 | 8.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 47.00 | 6.55 | 7.75 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 48.00 | 8.35 | 10.05 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 49.00 | 8.60 | 10.60 | 9.40 | % | 12 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 50.00 | 9.45 | 11.20 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 51.00 | 11.20 | 11.65 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 15.05 | 15.90 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |