Options Chain for TRUIST FINL CORP COM (TFC) - $40.46 as of 3/31/2025 2:43:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.05 | 18.10 | 17.05 | 0.00 | 0.00% | 0 | 1 | 4.61 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 30.00 | 11.05 | 11.50 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 31.00 | 10.05 | 11.25 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 32.00 | 9.05 | 9.25 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 33.00 | 6.70 | 9.20 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 34.00 | 6.25 | 7.30 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 35.00 | 4.75 | 6.30 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 35.50 | 4.20 | 6.50 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 36.00 | 3.80 | 5.30 | 5.62 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.99 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 36.50 | 4.55 | 4.85 | % | 0 | 0 | 1.93 | 0.99 | 0.01 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 37.00 | 4.10 | 4.30 | % | 0 | 0 | 0.71 | 0.96 | 0.03 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 37.50 | 3.00 | 3.80 | % | 0 | 0 | 0.64 | 0.95 | 0.04 | -0.03 | 3/31/2025 2:59:03 PM EST | |||
| 38.00 | 2.08 | 3.30 | % | 0 | 0 | 0.49 | 0.93 | 0.06 | -0.04 | 3/31/2025 2:59:03 PM EST | |||
| 38.50 | 2.11 | 2.84 | % | 0 | 0 | 0.44 | 0.90 | 0.08 | -0.05 | 3/31/2025 2:59:03 PM EST | |||
| 39.00 | 2.00 | 2.70 | % | 0 | 0 | 0.46 | 0.86 | 0.11 | -0.05 | 3/31/2025 2:59:03 PM EST | |||
| 39.50 | 1.72 | 2.68 | % | 0 | 0 | 0.43 | 0.80 | 0.14 | -0.07 | 3/31/2025 2:59:03 PM EST | |||
| 40.00 | 1.31 | 1.61 | 0.98 | 0.00 | 0.00% | 0 | 27 | 0.43 | 0.72 | 0.18 | -0.07 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 40.50 | 0.94 | 1.25 | 1.09 | +0.43 | +65.16% | 14 | 19 | 0.40 | 0.62 | 0.22 | -0.08 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 41.00 | 0.71 | 0.78 | 0.75 | +0.30 | +66.67% | 180 | 44 | 0.37 | 0.50 | 0.25 | -0.08 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 41.50 | 0.44 | 0.52 | 0.51 | +0.20 | +64.52% | 275 | 3,038 | 0.36 | 0.37 | 0.26 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 42.00 | 0.25 | 0.35 | 0.30 | +0.09 | +42.86% | 506 | 338 | 0.35 | 0.24 | 0.23 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 42.50 | 0.13 | 0.18 | 0.15 | +0.06 | +66.67% | 309 | 815 | 0.34 | 0.14 | 0.18 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 43.00 | 0.07 | 0.13 | 0.07 | +0.01 | +16.67% | 103 | 152 | 0.35 | 0.08 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 43.50 | 0.00 | 0.06 | 0.02 | -0.01 | -33.34% | 1 | 33 | 0.37 | 0.05 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 44.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 124 | 0.44 | 0.02 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 44.50 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.02 | 0.03 | -0.01 | 3/20/2025 | 3/31/2025 2:59:03 PM EST |
| 45.00 | 0.00 | 0.05 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.01 | 0.00 | 3/10/2025 | 3/31/2025 2:59:03 PM EST |
| 45.50 | 0.00 | 0.19 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 46.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 46.50 | 0.00 | 0.17 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 47.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:03 PM EST |
| 47.50 | 0.00 | 0.01 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 48.00 | 0.00 | 0.27 | 0.04 | 0.00 | 0.00% | 0 | 23 | 1.17 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:03 PM EST |
| 49.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 62 | 0.78 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:03 PM EST |
| 50.00 | 0.00 | 0.02 | 0.20 | 0.00 | 0.00% | 0 | 128 | 0.85 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:03 PM EST |
| 51.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 12 | 1.06 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:03 PM EST |
| 52.00 | 0.00 | 1.20 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 53.00 | 0.00 | 1.10 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 54.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:03 PM EST |
| 55.00 | 0.00 | 0.35 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 56.00 | 0.00 | 0.90 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 57.00 | 0.00 | 0.55 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 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 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 30.00 | 0.00 | 0.23 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 31.00 | 0.00 | 0.79 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 32.00 | 0.00 | 0.84 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 33.00 | 0.00 | 0.04 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 34.00 | 0.00 | 0.04 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:03 PM EST |
| 35.00 | 0.00 | 0.04 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:03 PM EST |
| 35.50 | 0.00 | 0.06 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.01 | 0.01 | 0.00 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
| 36.50 | 0.00 | 0.06 | % | 0 | 0 | 0.69 | -0.01 | 0.01 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 37.00 | 0.01 | 0.05 | 0.03 | -0.04 | -57.15% | 5 | 92 | 0.54 | -0.04 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 37.50 | 0.03 | 0.05 | 0.05 | -0.04 | -44.45% | 11 | 4 | 0.50 | -0.05 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 38.00 | 0.04 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.07 | 0.06 | -0.04 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 38.50 | 0.06 | 0.09 | 0.23 | % | 1 | 0 | 0.45 | -0.10 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST | |
| 39.00 | 0.09 | 0.13 | 0.13 | -0.13 | -50.00% | 3 | 111 | 0.43 | -0.14 | 0.11 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 39.50 | 0.15 | 0.20 | 0.23 | -0.12 | -34.29% | 20 | 4 | 0.41 | -0.20 | 0.14 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 40.00 | 0.24 | 0.31 | 0.25 | -0.33 | -56.90% | 119 | 161 | 0.40 | -0.28 | 0.18 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 40.50 | 0.36 | 0.43 | 0.40 | -0.41 | -50.62% | 13 | 59 | 0.38 | -0.38 | 0.22 | -0.08 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 41.00 | 0.53 | 0.62 | 0.97 | 0.00 | 0.00% | 0 | 220 | 0.36 | -0.50 | 0.25 | -0.08 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 41.50 | 0.71 | 0.86 | 1.40 | 0.00 | 0.00% | 0 | 136 | 0.35 | -0.63 | 0.26 | -0.07 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 42.00 | 1.04 | 1.17 | 1.82 | 0.00 | 0.00% | 0 | 123 | 0.33 | -0.76 | 0.23 | -0.06 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 42.50 | 0.63 | 2.00 | 1.20 | 0.00 | 0.00% | 0 | 7 | 0.25 | -0.86 | 0.18 | -0.04 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 43.00 | 1.15 | 2.11 | 2.67 | 0.00 | 0.00% | 0 | 54 | 0.38 | -0.92 | 0.12 | -0.03 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 43.50 | 2.21 | 2.69 | % | 0 | 0 | 0.50 | -0.95 | 0.08 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 44.00 | 2.56 | 2.95 | 0.38 | 0.00 | 0.00% | 0 | 50 | 0.48 | -0.98 | 0.04 | -0.01 | 2/20/2025 | 3/31/2025 2:59:03 PM EST |
| 44.50 | 2.98 | 3.45 | % | 0 | 0 | 0.54 | -0.98 | 0.03 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 45.00 | 3.80 | 3.95 | 3.57 | 0.00 | 0.00% | 0 | 100 | 0.67 | -1.00 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 45.50 | 4.25 | 4.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 46.00 | 3.85 | 5.00 | 1.27 | 0.00 | 0.00% | 0 | 3 | 0.71 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:03 PM EST |
| 46.50 | 4.85 | 5.45 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 47.00 | 5.80 | 6.10 | 6.71 | 0.00 | 0.00% | 0 | 2 | 0.81 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:03 PM EST |
| 47.50 | 4.65 | 6.45 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 48.00 | 6.75 | 6.95 | 2.28 | 0.00 | 0.00% | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:59:03 PM EST |
| 49.00 | 7.75 | 7.95 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 50.00 | 7.40 | 10.05 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 51.00 | 9.75 | 9.95 | 10.70 | 0.00 | 0.00% | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:03 PM EST |
| 52.00 | 10.75 | 10.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 53.00 | 11.75 | 12.80 | 12.55 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:03 PM EST |
| 54.00 | 11.35 | 13.15 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 55.00 | 13.00 | 14.80 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 56.00 | 14.20 | 14.95 | 15.70 | 0.00 | 0.00% | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:03 PM EST |
| 57.00 | 14.85 | 15.90 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |