Options Chain for TRUIST FINL CORP COM (TFC) - $38.84 as of 4/24/2024 3:03:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.70 | 17.80 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | -0.01 | 4/25/2024 12:59:02 PM EST | |||
| 25.00 | 12.70 | 12.85 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | -0.01 | 4/25/2024 12:59:02 PM EST | |||
| 26.00 | 11.70 | 11.85 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | -0.01 | 4/25/2024 12:59:02 PM EST | |||
| 27.00 | 10.70 | 10.85 | 9.15 | 0.00 | 0.00% | 0 | 36 | 3.11 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/25/2024 12:59:02 PM EST |
| 28.00 | 9.70 | 9.85 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.01 | 4/25/2024 12:59:02 PM EST | |||
| 29.00 | 8.70 | 8.85 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.02 | 4/25/2024 12:59:02 PM EST | |||
| 29.50 | 8.20 | 8.35 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.02 | 4/25/2024 12:59:02 PM EST | |||
| 30.00 | 7.70 | 7.85 | 6.58 | 0.00 | 0.00% | 0 | 1 | 2.25 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/25/2024 12:59:02 PM EST |
| 30.50 | 7.20 | 7.35 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.02 | 4/25/2024 12:59:02 PM EST | |||
| 31.00 | 6.70 | 6.85 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.02 | 4/25/2024 12:59:02 PM EST | |||
| 31.50 | 6.20 | 6.35 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 4/25/2024 12:59:02 PM EST | |||
| 32.00 | 5.70 | 5.85 | 6.21 | 0.00 | 0.00% | 0 | 7 | 1.70 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/25/2024 12:59:02 PM EST |
| 32.50 | 5.20 | 5.35 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.02 | 4/25/2024 12:59:02 PM EST | |||
| 33.00 | 4.70 | 4.85 | 5.22 | 0.00 | 0.00% | 0 | 3 | 1.43 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/25/2024 12:59:02 PM EST |
| 33.50 | 4.20 | 4.35 | 2.81 | 0.00 | 0.00% | 0 | 6 | 1.30 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/25/2024 12:59:02 PM EST |
| 34.00 | 3.70 | 3.85 | 4.25 | 0.00 | 0.00% | 0 | 17 | 1.17 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/25/2024 12:59:02 PM EST |
| 34.50 | 3.20 | 3.35 | 2.85 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/25/2024 12:59:02 PM EST |
| 35.00 | 2.70 | 2.88 | 2.90 | 0.00 | 0.00% | 0 | 46 | 0.90 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/25/2024 12:59:02 PM EST |
| 35.50 | 1.91 | 3.70 | 3.38 | 0.00 | 0.00% | 0 | 52 | 2.92 | 1.00 | 0.02 | -0.02 | 4/24/2024 | 4/25/2024 12:59:02 PM EST |
| 36.00 | 1.69 | 2.09 | 2.10 | -0.83 | -28.33% | 1 | 198 | 1.45 | 0.98 | 0.06 | -0.04 | 4/25/2024 | 4/25/2024 12:59:02 PM EST |
| 36.50 | 1.20 | 1.33 | 1.61 | -0.62 | -27.81% | 1 | 335 | 0.52 | 0.93 | 0.15 | -0.07 | 4/25/2024 | 4/25/2024 12:59:02 PM EST |
| 37.00 | 0.81 | 0.86 | 1.02 | -0.74 | -42.05% | 66 | 483 | 0.36 | 0.83 | 0.29 | -0.12 | 4/25/2024 | 4/25/2024 12:59:02 PM EST |
| 37.50 | 0.44 | 0.46 | 0.48 | -0.97 | -66.90% | 53 | 656 | 0.35 | 0.66 | 0.47 | -0.14 | 4/25/2024 | 4/25/2024 12:59:02 PM EST |
| 38.00 | 0.18 | 0.19 | 0.18 | -0.69 | -79.31% | 285 | 1,251 | 0.34 | 0.40 | 0.55 | -0.13 | 4/25/2024 | 4/25/2024 12:59:02 PM EST |
| 38.50 | 0.06 | 0.07 | 0.05 | -0.49 | -90.75% | 103 | 376 | 0.34 | 0.17 | 0.35 | -0.08 | 4/25/2024 | 4/25/2024 12:59:02 PM EST |
| 39.00 | 0.02 | 0.03 | 0.02 | -0.25 | -92.60% | 31 | 552 | 0.37 | 0.05 | 0.15 | -0.03 | 4/25/2024 | 4/25/2024 12:59:02 PM EST |
| 39.50 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 2,020 | 0.42 | 0.01 | 0.05 | -0.01 | 4/24/2024 | 4/25/2024 12:59:02 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 7 | 678 | 0.51 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/25/2024 12:59:02 PM EST |
| 40.50 | 0.00 | 0.54 | 0.01 | 0.00 | 0.00% | 5 | 124 | 1.75 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 12:59:02 PM EST |
| 41.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 4,111 | 0.93 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 12:59:02 PM EST |
| 41.50 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 12:59:02 PM EST |
| 42.00 | 0.00 | 0.72 | 0.05 | 0.00 | 0.00% | 0 | 118 | 2.50 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 12:59:02 PM EST |
| 42.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 120 | 1.06 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 12:59:02 PM EST |
| 43.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 145 | 1.14 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 12:59:02 PM EST |
| 44.00 | 0.00 | 0.74 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:02 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 12:59:02 PM EST |
| 46.00 | 0.00 | 2.13 | % | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:02 PM EST | |||
| 47.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 12:59:02 PM EST |
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:02 PM EST | |||
| 50.00 | 0.00 | 0.01 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/25/2024 12:59:02 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 41 | 2.98 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/25/2024 12:59:02 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 6.18 | 0.00 | 0.00 | -0.01 | 4/25/2024 12:59:02 PM EST | |||
| 27.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 528 | 6.89 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/25/2024 12:59:02 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,320 | 2.23 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/25/2024 12:59:02 PM EST |
| 29.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,062 | 2.51 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/25/2024 12:59:02 PM EST |
| 29.50 | 0.00 | 0.74 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | -0.02 | 4/25/2024 12:59:02 PM EST | |||
| 30.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 42 | 3.22 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/25/2024 12:59:02 PM EST |
| 30.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 244 | 1.81 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/25/2024 12:59:02 PM EST |
| 31.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 60 | 1.54 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/25/2024 12:59:02 PM EST |
| 31.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 6 | 3.74 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/25/2024 12:59:02 PM EST |
| 32.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 2,317 | 1.32 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/25/2024 12:59:02 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 218 | 1.21 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/25/2024 12:59:02 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,452 | 1.10 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/25/2024 12:59:02 PM EST |
| 33.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 1 | 431 | 1.24 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 12:59:02 PM EST |
| 34.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 1 | 323 | 1.06 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 12:59:02 PM EST |
| 34.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 106 | 0.78 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/25/2024 12:59:02 PM EST |
| 35.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 551 | 0.68 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 12:59:02 PM EST |
| 35.50 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 41 | 1,596 | 0.60 | 0.00 | 0.02 | -0.02 | 4/25/2024 | 4/25/2024 12:59:02 PM EST |
| 36.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 8 | 600 | 0.49 | -0.02 | 0.06 | -0.04 | 4/25/2024 | 4/25/2024 12:59:02 PM EST |
| 36.50 | 0.03 | 0.04 | 0.02 | +0.01 | +100.00% | 502 | 780 | 0.46 | -0.07 | 0.15 | -0.07 | 4/25/2024 | 4/25/2024 12:59:02 PM EST |
| 37.00 | 0.07 | 0.08 | 0.07 | +0.05 | +250.00% | 3 | 362 | 0.40 | -0.17 | 0.29 | -0.12 | 4/25/2024 | 4/25/2024 12:59:02 PM EST |
| 37.50 | 0.18 | 0.19 | 0.17 | +0.14 | +466.67% | 548 | 89 | 0.37 | -0.34 | 0.47 | -0.14 | 4/25/2024 | 4/25/2024 12:59:02 PM EST |
| 38.00 | 0.41 | 0.43 | 0.40 | +0.32 | +400.00% | 534 | 211 | 0.36 | -0.60 | 0.55 | -0.13 | 4/25/2024 | 4/25/2024 12:59:02 PM EST |
| 38.50 | 0.77 | 0.82 | 0.55 | +0.32 | +139.13% | 2 | 110 | 0.34 | -0.83 | 0.35 | -0.08 | 4/25/2024 | 4/25/2024 12:59:02 PM EST |
| 39.00 | 0.80 | 1.27 | 1.07 | +0.64 | +148.84% | 11 | 166 | 0.41 | -0.95 | 0.15 | -0.03 | 4/25/2024 | 4/25/2024 12:59:02 PM EST |
| 39.50 | 1.68 | 1.80 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.99 | 0.05 | -0.01 | 4/24/2024 | 4/25/2024 12:59:02 PM EST |
| 40.00 | 1.92 | 2.32 | 1.32 | 0.00 | 0.00% | 0 | 40 | 0.64 | -1.00 | 0.01 | 0.00 | 4/24/2024 | 4/25/2024 12:59:02 PM EST |
| 40.50 | 2.56 | 2.94 | 1.80 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 12:59:02 PM EST |
| 41.00 | 3.20 | 3.30 | 2.48 | 0.00 | 0.00% | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 12:59:02 PM EST |
| 41.50 | 3.70 | 3.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:59:02 PM EST | |||
| 42.00 | 4.15 | 4.30 | 4.39 | 0.00 | 0.00% | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 12:59:02 PM EST |
| 42.50 | 4.70 | 4.80 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:59:02 PM EST | |||
| 43.00 | 5.20 | 5.30 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:59:02 PM EST | |||
| 44.00 | 6.20 | 6.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:59:02 PM EST | |||
| 45.00 | 7.20 | 7.30 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:59:02 PM EST | |||
| 46.00 | 8.15 | 8.30 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:59:02 PM EST | |||
| 47.00 | 9.20 | 9.30 | 9.53 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 12:59:02 PM EST |
| 48.00 | 10.20 | 10.30 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:59:02 PM EST | |||
| 50.00 | 12.20 | 13.20 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:59:02 PM EST |