Cboe Global Markets

TFC - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Truist Financial Corp (tfc)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
40.05
Ask: 
40.6
Vol: 
5,710,641
Last: 
40.66
Change: 
+1.03 (+2.5332%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFC 39.500
0.97
+0.35
1.08
1.35
80
0.16
0.8047
0.1949
21
TFC 40.000
0.94
+0.52
0.86
1
103
0.24
0.7031
0.2632
1283
TFC 40.500
0.55
+0.315
0.56
0.66
1,212
0.23
0.5624
0.3171
91
TFC 41.000
0.36
+0.23
0.33
0.39
288
0.22
0.4013
0.3189
726
TFC 41.500
0.18
+0.115
0.17
0.21
120
0.22
0.2584
0.2638
11
TFC 42.000
0.06
+0.035
0.07
0.11
16
0.22
0.1572
0.189
19
Fri Jun 13 2025
Strike
TFC 39.500
TFC 40.000
TFC 40.500
TFC 41.000
TFC 41.500
TFC 42.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFC 39.500
0.13
-0.435
0.13
0.16
678
0.24
-0.1968
0.1967
523
TFC 40.000
0.26
-0.55
0.24
0.27
28
0.23
-0.2995
0.2661
82
TFC 40.500
0.45
-0.68
0.4
0.49
89
0.23
-0.4422
0.3211
0
TFC 41.000
0.94
-0.58
0.64
0.74
16
0.22
-0.6056
0.3235
25
TFC 41.500
1.95
+0
0.96
1.21
0
0.25
-0.7506
0.2679
10
TFC 42.000
1.45
+0
1.36
1.81
0
0.32
-0.8529
0.1915
6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFC 39.500
1.46
+0.59
1.48
1.56
17
0.25
0.7471
0.1692
81
TFC 40.000
1.09
+0.48
1
1.24
153
0.23
0.6607
0.2044
2514
TFC 40.500
0.8
+0.38
0.8
0.87
19
0.23
0.5543
0.2288
20
TFC 41.000
0.58
+0.305
0.54
0.6
114
0.22
0.4388
0.2312
367
TFC 41.500
0.35
+0.175
0.33
0.41
44
0.22
0.3309
0.2104
545
TFC 42.000
0.21
+0.105
0.2
0.38
49
0.22
0.2426
0.1764
598
Fri Jun 20 2025
Strike
TFC 39.500
TFC 40.000
TFC 40.500
TFC 41.000
TFC 41.500
TFC 42.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFC 39.500
0.39
-0.325
0.28
0.32
169
0.24
-0.2546
0.1708
168
TFC 40.000
0.43
-0.54
0.41
0.45
571
0.23
-0.3421
0.2066
1832
TFC 40.500
0.61
-0.675
0.59
0.62
11
0.22
-0.4499
0.2317
5
TFC 41.000
2.1
+0
0.83
0.89
0
0.22
-0.5671
0.2349
54
TFC 41.500
1.33
+0
1.11
1.31
0
0.23
-0.6768
0.2148
27
TFC 42.000
1.47
+0
1.47
1.68
0
0.23
-0.767
0.1811
12
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFC 38.000
0
+0
2.23
3.05
0
0
0.8443
0.084
0
TFC 39.000
1.53
+0
1.67
2.75
0
0.31
0.7603
0.122
7
TFC 40.000
1
+0
1.27
1.45
0
0.25
0.6284
0.1636
10
TFC 41.000
0.68
+0.19
0.72
0.96
4
0.25
0.4544
0.1812
308
TFC 42.000
0.31
+0.115
0.35
0.49
4
0.24
0.2883
0.1553
63
TFC 43.000
0.09
+0
0
0.81
0
0.31
0.1731
0.1108
72
Fri Jun 27 2025
Strike
TFC 38.000
TFC 39.000
TFC 40.000
TFC 41.000
TFC 42.000
TFC 43.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFC 38.000
0.17
-0.225
0.17
0.42
11
0.31
-0.1548
0.0844
67
TFC 39.000
0.48
-0.895
0.34
1.28
2
0.4
-0.2394
0.1227
14
TFC 40.000
1.4
+0
0.59
0.81
0
0.26
-0.3722
0.1648
22
TFC 41.000
1.12
+0
0.83
1.29
0
0.23
-0.5479
0.183
5
TFC 42.000
1.75
+0
1.08
1.97
0
0.17
-0.7159
0.1577
13
TFC 43.000
3.28
+0
2.36
2.75
0
0.25
-0.8331
0.1137
2
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.