Options Chain for TRUIST FINL CORP COM (TFC) - $38.12 as of 4/29/2024 5:11:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.55 | 19.05 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 25.00 | 12.30 | 14.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 26.00 | 12.15 | 12.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 27.00 | 11.15 | 11.55 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 28.00 | 9.65 | 11.40 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 29.00 | 7.30 | 9.45 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 30.00 | 8.15 | 10.15 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 31.00 | 6.75 | 9.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 32.00 | 5.65 | 7.50 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 33.00 | 5.25 | 6.85 | 4.33 | 0.00 | 0.00% | 0 | 10 | 0.52 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 2:58:39 PM EST |
| 34.00 | 2.68 | 4.50 | % | 0 | 0 | 0.33 | 0.96 | 0.07 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 35.00 | 2.37 | 3.60 | % | 0 | 0 | 0.32 | 0.87 | 0.09 | -0.01 | 4/29/2024 2:58:39 PM EST | |||
| 36.00 | 1.52 | 2.84 | 2.60 | +1.32 | +103.13% | 10 | 12 | 0.16 | 0.77 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 2:58:39 PM EST |
| 37.00 | 1.76 | 1.85 | 2.66 | 0.00 | 0.00% | 0 | 12 | 0.27 | 0.66 | 0.13 | -0.01 | 4/24/2024 | 4/29/2024 2:58:39 PM EST |
| 38.00 | 1.15 | 1.21 | 1.18 | -0.22 | -15.72% | 20 | 15 | 0.26 | 0.52 | 0.14 | -0.01 | 4/29/2024 | 4/29/2024 2:58:39 PM EST |
| 39.00 | 0.70 | 0.76 | 0.73 | -0.29 | -28.44% | 2 | 142 | 0.25 | 0.38 | 0.14 | -0.01 | 4/29/2024 | 4/29/2024 2:58:39 PM EST |
| 40.00 | 0.40 | 0.43 | 0.42 | -0.01 | -2.33% | 33 | 138 | 0.25 | 0.25 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 2:58:39 PM EST |
| 41.00 | 0.21 | 0.24 | 0.21 | -0.06 | -22.23% | 14 | 2,759 | 0.25 | 0.15 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 2:58:39 PM EST |
| 42.00 | 0.10 | 0.13 | 0.12 | -0.02 | -14.29% | 2 | 107 | 0.25 | 0.09 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 2:58:39 PM EST |
| 43.00 | 0.05 | 0.07 | 0.14 | 0.00 | 0.00% | 0 | 116 | 0.26 | 0.06 | 0.04 | 0.00 | 4/23/2024 | 4/29/2024 2:58:39 PM EST |
| 44.00 | 0.03 | 0.04 | % | 0 | 0 | 0.27 | 0.03 | 0.03 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 45.00 | 0.02 | 0.03 | % | 0 | 0 | 0.28 | 0.02 | 0.02 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 46.00 | 0.01 | 0.02 | % | 0 | 0 | 0.30 | 0.01 | 0.01 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 47.00 | 0.00 | 0.02 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 48.00 | 0.00 | 0.21 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 49.00 | 0.00 | 0.20 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 50.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 2:58:39 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 | 0.19 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 25.00 | 0.00 | 0.19 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 26.00 | 0.00 | 0.20 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 27.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 2:58:39 PM EST |
| 28.00 | 0.01 | 0.04 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 29.00 | 0.02 | 0.04 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 2:58:39 PM EST |
| 30.00 | 0.03 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 2:58:39 PM EST |
| 31.00 | 0.05 | 0.07 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 32.00 | 0.07 | 0.09 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 2:58:39 PM EST |
| 33.00 | 0.11 | 0.13 | 0.13 | % | 3 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:39 PM EST | |
| 34.00 | 0.17 | 0.20 | 0.17 | -0.01 | -5.56% | 2 | 25 | 0.31 | -0.04 | 0.07 | 0.00 | 4/29/2024 | 4/29/2024 2:58:39 PM EST |
| 35.00 | 0.28 | 0.31 | 0.31 | -0.15 | -32.61% | 22 | 12 | 0.29 | -0.13 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 2:58:39 PM EST |
| 36.00 | 0.46 | 0.50 | 0.46 | -0.02 | -4.17% | 11 | 37 | 0.28 | -0.23 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 2:58:39 PM EST |
| 37.00 | 0.75 | 0.79 | 0.79 | +0.04 | +5.34% | 35 | 41 | 0.27 | -0.34 | 0.13 | -0.01 | 4/29/2024 | 4/29/2024 2:58:39 PM EST |
| 38.00 | 1.16 | 1.23 | 1.15 | +0.01 | +0.88% | 1 | 41 | 0.26 | -0.48 | 0.14 | -0.01 | 4/29/2024 | 4/29/2024 2:58:39 PM EST |
| 39.00 | 1.53 | 1.81 | % | 0 | 0 | 0.27 | -0.62 | 0.14 | -0.01 | 4/29/2024 2:58:39 PM EST | |||
| 40.00 | 2.41 | 2.87 | % | 0 | 0 | 0.29 | -0.75 | 0.12 | -0.01 | 4/29/2024 2:58:39 PM EST | |||
| 41.00 | 2.32 | 4.90 | % | 0 | 0 | 0.28 | -0.85 | 0.09 | -0.01 | 4/29/2024 2:58:39 PM EST | |||
| 42.00 | 2.98 | 5.85 | % | 0 | 0 | 0.28 | -0.91 | 0.06 | -0.01 | 4/29/2024 2:58:39 PM EST | |||
| 43.00 | 4.60 | 5.45 | % | 0 | 0 | 0.36 | -0.94 | 0.04 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 44.00 | 4.30 | 6.50 | % | 0 | 0 | 0.40 | -0.97 | 0.03 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 45.00 | 6.90 | 8.90 | % | 0 | 0 | 0.42 | -0.98 | 0.02 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 46.00 | 8.05 | 8.30 | % | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 47.00 | 8.70 | 10.90 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 48.00 | 8.95 | 11.70 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 49.00 | 9.25 | 13.25 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:39 PM EST | |||
| 50.00 | 11.75 | 13.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:39 PM EST |