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)

2025-07-15 15:59:59 ET (Delayed)
Bid: 
43.97
Ask: 
44.98
Vol: 
8,764,982
Last: 
44.03
Change: 
-1.3 (+-2.8465%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFC 43.000
2.14
-0.21
1.58
1.71
1
0.47
0.7686
0.1541
102
TFC 43.500
1.95
-0.26
1.23
1.31
1
0.46
0.6873
0.1844
1221
TFC 44.000
1.26
-0.585
0.91
0.99
5
0.46
0.5908
0.207
1146
TFC 44.500
1.16
-0.335
0.64
0.72
30
0.46
0.4847
0.2154
215
TFC 45.000
0.5
-0.625
0.44
0.5
189
0.45
0.3795
0.2067
8210
TFC 45.500
0.46
-0.37
0.26
0.34
66
0.43
0.2841
0.1834
1
Fri Jul 18 2025
Strike
TFC 43.000
TFC 43.500
TFC 44.000
TFC 44.500
TFC 45.000
TFC 45.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFC 43.000
0.28
+0.175
0.22
0.33
4
0.5
-0.2325
0.155
1112
TFC 43.500
0.39
+0.23
0.18
0.46
7
0.42
-0.3144
0.1858
872
TFC 44.000
0.54
+0.28
0.53
0.6
37
0.47
-0.4118
0.2088
476
TFC 44.500
0.8
+0.395
0.78
0.9
77
0.5
-0.5189
0.2175
339
TFC 45.000
0.69
+0.095
1.06
1.15
16
0.47
-0.6254
0.2088
852
TFC 45.500
1.17
+0.415
1.34
1.52
4
0.45
-0.7215
0.1852
3
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFC 43.000
2.75
+0
1.74
1.94
0
0.34
0.7301
0.1336
62
TFC 43.500
2.68
+0
1.43
1.56
0
0.33
0.6613
0.1518
8
TFC 44.000
2.02
+0
0.96
1.24
0
0.29
0.5828
0.1654
144
TFC 44.500
1.56
-0.1
0.85
1.03
3
0.34
0.4986
0.1716
0
TFC 45.000
0.82
-0.465
0.63
0.76
35
0.31
0.4138
0.1688
153
TFC 45.500
0.5
-0.485
0.44
0.5
5
0.31
0.3336
0.1577
182
Fri Jul 25 2025
Strike
TFC 43.000
TFC 43.500
TFC 44.000
TFC 44.500
TFC 45.000
TFC 45.500
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFC 43.000
0.41
+0.195
0.39
0.48
9
0.33
-0.2722
0.1349
2
TFC 43.500
0.44
+0.145
0.43
0.61
52
0.31
-0.342
0.1534
0
TFC 44.000
0.74
+0.305
0.72
0.8
58
0.33
-0.4211
0.1672
38
TFC 44.500
0.93
+0.46
0.85
1.03
34
0.3
-0.5065
0.1736
2
TFC 45.000
0.77
+0.075
1.21
1.31
1
0.32
-0.5924
0.1709
208
TFC 45.500
0.94
+0
1.47
1.65
0
0.31
-0.6738
0.1598
38
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.