Options Chain for TRUIST FINL CORP COM (TFC) - $37.50 as of 5/1/2024 7:31:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.35 | 18.50 | % | 0 | 0 | 9.80 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:30 PM EST | |||
| 25.00 | 11.90 | 14.70 | % | 0 | 0 | 7.35 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:30 PM EST | |||
| 26.00 | 10.60 | 13.60 | % | 0 | 0 | 6.74 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:30 PM EST | |||
| 27.00 | 9.70 | 12.45 | % | 0 | 0 | 6.23 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:30 PM EST | |||
| 28.00 | 9.85 | 11.95 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:30 PM EST | |||
| 28.50 | 7.90 | 10.85 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:30 PM EST | |||
| 29.00 | 7.20 | 10.80 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:30 PM EST | |||
| 29.50 | 8.45 | 9.90 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:30 PM EST | |||
| 30.00 | 7.95 | 9.65 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:30 PM EST | |||
| 30.50 | 7.45 | 8.40 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:30 PM EST | |||
| 31.00 | 6.95 | 8.70 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:30 PM EST | |||
| 31.50 | 6.15 | 8.45 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:30 PM EST | |||
| 32.00 | 4.85 | 7.75 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:30 PM EST | |||
| 32.50 | 5.40 | 5.65 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:30 PM EST | |||
| 33.00 | 3.30 | 5.35 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:30 PM EST | |||
| 33.50 | 4.45 | 5.70 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:30 PM EST | |||
| 34.00 | 3.95 | 5.20 | 4.35 | 0.00 | 0.00% | 0 | 10 | 2.30 | 1.00 | 0.00 | -0.01 | 4/2/2024 | 5/1/2024 3:59:30 PM EST |
| 34.50 | 3.45 | 3.65 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:30 PM EST | |||
| 35.00 | 2.94 | 4.15 | 2.55 | 0.00 | 0.00% | 0 | 1 | 3.02 | 1.00 | 0.01 | -0.01 | 4/22/2024 | 5/1/2024 3:59:30 PM EST |
| 35.50 | 1.95 | 2.83 | 1.16 | 0.00 | 0.00% | 0 | 36 | 2.82 | 0.98 | 0.03 | -0.03 | 4/17/2024 | 5/1/2024 3:59:30 PM EST |
| 36.00 | 1.96 | 2.23 | 1.99 | 0.00 | 0.00% | 0 | 166 | 1.69 | 0.95 | 0.06 | -0.04 | 4/30/2024 | 5/1/2024 3:59:30 PM EST |
| 36.50 | 1.35 | 1.73 | 1.62 | -0.18 | -10.00% | 1 | 275 | 0.63 | 0.91 | 0.12 | -0.05 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 37.00 | 1.12 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 308 | 1.28 | 0.83 | 0.20 | -0.07 | 4/30/2024 | 5/1/2024 3:59:30 PM EST |
| 37.50 | 0.73 | 0.80 | 0.72 | -0.04 | -5.27% | 12 | 292 | 0.36 | 0.70 | 0.29 | -0.10 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 38.00 | 0.43 | 0.49 | 0.42 | +0.04 | +10.53% | 124 | 490 | 0.37 | 0.52 | 0.36 | -0.11 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 38.50 | 0.22 | 0.26 | 0.21 | -0.05 | -19.24% | 279 | 374 | 0.37 | 0.34 | 0.36 | -0.11 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 39.00 | 0.10 | 0.13 | 0.16 | +0.03 | +23.08% | 173 | 1,379 | 0.37 | 0.19 | 0.29 | -0.09 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 39.50 | 0.04 | 0.06 | 0.14 | +0.07 | +100.00% | 96 | 662 | 0.39 | 0.10 | 0.19 | -0.06 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 40.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 40 | 749 | 0.42 | 0.05 | 0.11 | -0.04 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 40.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 125 | 0.44 | 0.03 | 0.06 | -0.03 | 4/30/2024 | 5/1/2024 3:59:30 PM EST |
| 41.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 67 | 0.52 | 0.01 | 0.02 | -0.01 | 4/29/2024 | 5/1/2024 3:59:30 PM EST |
| 41.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.00 | 0.01 | 0.00 | 4/29/2024 | 5/1/2024 3:59:30 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 86 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:30 PM EST |
| 42.50 | 0.00 | 1.27 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 43.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 18 | 3.42 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:30 PM EST |
| 43.50 | 0.00 | 1.27 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 44.00 | 0.00 | 1.00 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 46.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 20 | 4.12 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 3:59:30 PM EST |
| 47.00 | 0.00 | 2.12 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 48.00 | 0.00 | 2.12 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 49.00 | 0.00 | 2.12 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 50.00 | 0.00 | 2.12 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 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 | 2.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:30 PM EST | |||
| 25.00 | 0.00 | 2.12 | % | 0 | 0 | 7.44 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:30 PM EST | |||
| 26.00 | 0.00 | 2.12 | % | 0 | 0 | 6.97 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:30 PM EST | |||
| 27.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 43 | 3.03 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 5/1/2024 3:59:30 PM EST |
| 28.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 93 | 2.33 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 5/1/2024 3:59:30 PM EST |
| 28.50 | 0.00 | 1.99 | % | 0 | 0 | 5.70 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:30 PM EST | |||
| 29.00 | 0.00 | 2.13 | 0.07 | 0.00 | 0.00% | 0 | 56 | 5.67 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 5/1/2024 3:59:30 PM EST |
| 29.50 | 0.00 | 1.27 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:30 PM EST | |||
| 30.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 6 | 4.14 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/1/2024 3:59:30 PM EST |
| 30.50 | 0.00 | 1.27 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:30 PM EST | |||
| 31.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 145 | 2.04 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/1/2024 3:59:30 PM EST |
| 31.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 485 | 1.38 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/1/2024 3:59:30 PM EST |
| 32.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 27 | 4.44 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/1/2024 3:59:30 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 390 | 0.96 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:30 PM EST |
| 33.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 273 | 1.22 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:30 PM EST |
| 33.50 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 101 | 3.84 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:30 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 22 | 0.72 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 3:59:30 PM EST |
| 34.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 7 | 0.64 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 106 | 0.56 | 0.00 | 0.01 | -0.01 | 4/30/2024 | 5/1/2024 3:59:30 PM EST |
| 35.50 | 0.01 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 515 | 0.49 | -0.02 | 0.03 | -0.03 | 4/26/2024 | 5/1/2024 3:59:30 PM EST |
| 36.00 | 0.02 | 0.03 | 0.02 | -0.05 | -71.43% | 10 | 105 | 0.44 | -0.05 | 0.06 | -0.04 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 36.50 | 0.04 | 0.06 | 0.08 | -0.06 | -42.86% | 11 | 106 | 0.42 | -0.09 | 0.12 | -0.05 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 37.00 | 0.09 | 0.11 | 0.21 | -0.02 | -8.70% | 13 | 264 | 0.40 | -0.17 | 0.20 | -0.07 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 37.50 | 0.18 | 0.23 | 0.23 | -0.09 | -28.13% | 67 | 515 | 0.39 | -0.30 | 0.29 | -0.10 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 38.00 | 0.36 | 0.42 | 0.32 | -0.23 | -41.82% | 30 | 970 | 0.38 | -0.48 | 0.36 | -0.11 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 38.50 | 0.64 | 0.71 | 0.55 | -0.27 | -32.93% | 27 | 181 | 0.38 | -0.66 | 0.36 | -0.11 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 39.00 | 0.93 | 1.10 | 0.60 | -0.35 | -36.85% | 27 | 32 | 0.29 | -0.81 | 0.29 | -0.09 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 39.50 | 1.09 | 1.58 | 1.31 | +0.26 | +24.77% | 26 | 37 | 0.64 | -0.90 | 0.19 | -0.06 | 5/1/2024 | 5/1/2024 3:59:30 PM EST |
| 40.00 | 1.85 | 2.23 | 1.71 | 0.00 | 0.00% | 0 | 14 | 0.49 | -0.95 | 0.11 | -0.04 | 4/29/2024 | 5/1/2024 3:59:30 PM EST |
| 40.50 | 2.12 | 2.71 | 2.30 | 0.00 | 0.00% | 0 | 1 | 1.46 | -0.97 | 0.06 | -0.03 | 4/29/2024 | 5/1/2024 3:59:30 PM EST |
| 41.00 | 2.61 | 4.50 | 3.50 | 0.00 | 0.00% | 0 | 0 | 1.65 | -0.99 | 0.02 | -0.01 | 3/22/2024 | 5/1/2024 3:59:30 PM EST |
| 41.50 | 2.49 | 4.40 | % | 0 | 0 | 1.62 | -1.00 | 0.01 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 42.00 | 3.25 | 4.65 | 3.50 | 0.00 | 0.00% | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 5/1/2024 3:59:30 PM EST |
| 42.50 | 3.65 | 5.40 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 43.00 | 4.30 | 5.65 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 43.50 | 4.35 | 5.55 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 44.00 | 4.20 | 6.05 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 45.00 | 5.90 | 8.00 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 46.00 | 7.15 | 8.90 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 47.00 | 8.10 | 10.00 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 48.00 | 8.25 | 11.65 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 49.00 | 10.70 | 12.60 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST | |||
| 50.00 | 10.45 | 13.65 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:30 PM EST |