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)

2025-07-28 15:59:59 ET (Delayed)
Bid: 
45.09
Ask: 
45.74
Vol: 
5,657,588
Last: 
45.09
Change: 
-0.56 (+-1.2267%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFC 44.000
1.37
-0.47
0.94
1.28
6
0.12
0.8255
0.2125
108
TFC 44.500
0.71
-0.62
0.74
0.86
3
0.23
0.7146
0.3093
32
TFC 45.000
0.39
-0.605
0.43
0.53
33
0.23
0.5462
0.3877
131
TFC 45.500
0.2
-0.425
0.2
0.26
284
0.21
0.3529
0.3704
479
TFC 46.000
0.1
-0.26
0.08
0.2
178
0.23
0.2014
0.2704
239
TFC 46.500
0.06
-0.155
0.04
0.06
66
0.22
0.1111
0.1705
184
Fri Aug 01 2025
Strike
TFC 44.000
TFC 44.500
TFC 45.000
TFC 45.500
TFC 46.000
TFC 46.500
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFC 44.000
0.13
+0.02
0.07
0.22
6
0.27
-0.1763
0.2151
41
TFC 44.500
0.23
+0.055
0.17
0.31
470
0.26
-0.289
0.3142
247
TFC 45.000
0.43
+0.155
0.24
0.47
330
0.21
-0.4609
0.3951
39
TFC 45.500
0.66
+0.25
0.6
0.71
55
0.23
-0.6582
0.3778
117
TFC 46.000
0.74
+0
0.96
1.09
0
0.22
-0.812
0.2753
2
TFC 46.500
0
+0
1.38
2.76
0
0.65
-0.9033
0.1759
0
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFC 44.000
1.87
+0
1.18
1.47
0
0.2
0.7803
0.196
66
TFC 44.500
1.29
+0
0.93
1.07
0
0.21
0.6734
0.2466
14
TFC 45.000
0.65
-0.465
0.63
0.77
9
0.21
0.5426
0.2758
50
TFC 45.500
0.75
+0
0.4
0.63
0
0.21
0.4059
0.2695
48
TFC 46.000
0.25
-0.315
0.22
0.36
5
0.21
0.2843
0.2319
97
TFC 46.500
0.13
-0.245
0.12
0.24
22
0.21
0.1894
0.1807
552
Fri Aug 08 2025
Strike
TFC 44.000
TFC 44.500
TFC 45.000
TFC 45.500
TFC 46.000
TFC 46.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFC 44.000
0.36
+0.09
0.3
0.45
2
0.21
-0.336
0.2344
20
TFC 44.500
0.58
+0.22
0.46
0.62
1
0.2
-0.4591
0.2628
8
TFC 45.000
0.69
+0.12
0.73
0.91
21
0.2
-0.591
0.2613
94
TFC 45.500
0.93
+0
0.94
1.18
0
0.16
-0.7123
0.2292
23
TFC 46.000
2.32
+0
1.28
1.57
0
0.14
-0.8091
0.1805
101
TFC 46.500
0
+0
1.47
2.07
0
0
-0.8782
0.131
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFC 44.000
0
+0
1.35
1.56
0
0.23
0.7338
0.1837
0
TFC 44.500
1.52
+0
1.01
1.25
0
0.23
0.6381
0.214
17
TFC 45.000
0.73
-0.46
0.73
0.8
47
0.21
0.5279
0.2304
9699
TFC 45.500
0.49
-0.45
0.47
0.6
16
0.21
0.4135
0.2258
23
TFC 46.000
0.32
-0.355
0.32
0.41
79
0.21
0.3068
0.2016
485
TFC 46.500
0.23
-0.23
0.19
0.35
13
0.22
0.2168
0.1653
1367
Fri Aug 15 2025
Strike
TFC 44.000
TFC 44.500
TFC 45.000
TFC 45.500
TFC 46.000
TFC 46.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFC 44.000
0.46
+0
0.52
0.62
0
0.22
-0.3721
0.1775
43
TFC 44.500
0.77
+0.18
0.71
0.85
345
0.22
-0.4634
0.1928
6
TFC 45.000
1.01
+0.225
0.97
1.13
1
0.22
-0.5613
0.1967
967
TFC 45.500
0.91
+0
1.24
1.37
0
0.2
-0.6583
0.187
1
TFC 46.000
1.44
+0.13
1.61
1.71
1
0.2
-0.7462
0.1652
600
TFC 46.500
0
+0
1.97
2.14
0
0.2
-0.8191
0.1364
0
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFC 43.000
3.36
+0
1.49
2.49
0
0
0.8301
0.1213
2
TFC 44.000
1.58
+0
1.41
1.69
0
0.23
0.695
0.1724
3
TFC 45.000
1.22
+0
0.83
1.05
0
0.22
0.5119
0.1956
118
TFC 46.000
0.41
-0.345
0.42
0.54
10
0.21
0.3267
0.1701
22
TFC 47.000
0.57
+0
0.19
0.27
0
0.2
0.1871
0.1196
45
TFC 48.000
0.2
+0
0.07
0.16
0
0.21
0.1026
0.0751
46
Fri Aug 22 2025
Strike
TFC 43.000
TFC 44.000
TFC 45.000
TFC 46.000
TFC 47.000
TFC 48.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFC 43.000
0.39
+0.035
0.37
0.58
1
0.25
-0.2559
0.1187
1
TFC 44.000
0.49
+0
0.65
0.79
0
0.22
-0.3846
0.1521
2
TFC 45.000
0.99
+0
1.08
1.22
0
0.21
-0.5458
0.1683
44
TFC 46.000
1.77
+0
1.35
2.58
0
0.25
-0.7089
0.1522
10
TFC 47.000
0
+0
2.17
2.64
0
0.14
-0.8358
0.1118
0
TFC 48.000
2.69
+0
1.85
4.65
0
0
-0.9144
0.0704
1
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFC 43.000
1.95
+0
1.81
2.55
0
0.16
0.793
0.1226
16
TFC 44.000
1.84
+0
0.84
2.5
0
0.23
0.663
0.156
113
TFC 45.000
1.6
+0
0.68
1.23
0
0.2
0.503
0.1656
31
TFC 46.000
0.57
-0.375
0.48
0.71
1
0.21
0.3453
0.1465
6
TFC 47.000
0.5
+0
0.28
0.43
0
0.21
0.2196
0.1129
14
TFC 48.000
0.16
-0.105
0.13
0.23
13
0.21
0.134
0.0797
211
Fri Aug 29 2025
Strike
TFC 43.000
TFC 44.000
TFC 45.000
TFC 46.000
TFC 47.000
TFC 48.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFC 43.000
0.55
+0.12
0.47
1.57
1
0.34
-0.2751
0.1095
46
TFC 44.000
0
+0
0.77
0.91
0
0.22
-0.3922
0.1354
0
TFC 45.000
0
+0
1.2
1.36
0
0.21
-0.5351
0.1493
0
TFC 46.000
1.79
+0
1.78
1.97
0
0.21
-0.6824
0.1409
1
TFC 47.000
0
+0
1.98
4.4
0
0.34
-0.8054
0.1124
0
TFC 48.000
3.66
+0
2.08
4.1
0
0
-0.8896
0.0779
1
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.