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)

2025-06-03 15:59:59 ET (Delayed)
Bid: 
38.94
Ask: 
40.75
Vol: 
9,616,371
Last: 
39.62
Change: 
+0.39 (+0.9844%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFC 38.500
1.31
+0
0.97
1.26
0
0
0.8558
0.2041
1
TFC 39.000
0.7
+0.085
0.74
0.88
15
0.3
0.7428
0.315
334
TFC 39.500
0.54
+0.185
0.45
0.52
25
0.28
0.5667
0.4068
267
TFC 40.000
0.24
+0.065
0.2
0.29
82
0.28
0.363
0.3924
1452
TFC 40.500
0.12
+0.045
0.08
0.13
31
0.27
0.2021
0.2843
232
TFC 41.000
0.05
+0.02
0
0.06
7
0.25
0.1069
0.1746
643
Fri Jun 06 2025
Strike
TFC 38.500
TFC 39.000
TFC 39.500
TFC 40.000
TFC 40.500
TFC 41.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFC 38.500
0.09
-0.095
0.05
0.1
4
0.3
-0.145
0.2056
142
TFC 39.000
0.15
-0.205
0.14
0.2
6
0.29
-0.259
0.3182
67
TFC 39.500
0.3
-0.385
0.29
0.37
61
0.28
-0.4374
0.4122
130
TFC 40.000
0.57
-0.42
0.55
0.61
58
0.26
-0.6442
0.3978
154
TFC 40.500
1.4
+0
0.77
1.43
0
0.39
-0.8065
0.2875
5
TFC 41.000
1.75
+0
0.61
2.15
0
0.21
-0.9022
0.1771
81
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFC 38.500
0
+0
0.99
2.11
0
0.32
0.7462
0.1705
0
TFC 39.000
0.96
+0
0.85
1.16
0
0.23
0.6606
0.208
37
TFC 39.500
0.88
+0
0.71
2.29
0
0.54
0.5528
0.2372
9
TFC 40.000
0.55
+0.11
0.32
0.57
36
0.22
0.4313
0.2444
74
TFC 40.500
0.35
+0.08
0.29
0.37
3
0.25
0.3138
0.2233
18
TFC 41.000
0.21
+0.055
0.16
0.22
24
0.24
0.2171
0.183
638
Fri Jun 13 2025
Strike
TFC 38.500
TFC 39.000
TFC 39.500
TFC 40.000
TFC 40.500
TFC 41.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFC 38.500
0.25
-0.19
0.24
0.32
202
0.28
-0.2562
0.1723
184
TFC 39.000
0.44
-0.18
0.37
0.47
5
0.27
-0.3428
0.2104
44
TFC 39.500
0.72
+0
0.55
0.68
0
0.27
-0.4522
0.2403
505
TFC 40.000
0.84
-0.295
0.8
1
19
0.28
-0.5757
0.2481
65
TFC 40.500
0
+0
0.96
2.24
0
0.43
-0.6951
0.2273
0
TFC 41.000
0.85
+0
1.44
1.64
0
0.25
-0.7939
0.1882
7
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFC 38.500
0
+0
1.55
1.78
0
0.28
0.7177
0.1514
0
TFC 39.000
1
+0
1.08
1.32
0
0.24
0.6398
0.1737
93
TFC 39.500
0.98
+0.175
0.77
0.98
8
0.22
0.5503
0.1894
68
TFC 40.000
0.73
+0.15
0.64
0.72
41
0.24
0.454
0.1941
2543
TFC 40.500
0.52
+0.11
0.45
0.49
2
0.23
0.3587
0.1857
14
TFC 41.000
0.34
+0.07
0.29
0.35
9
0.23
0.2719
0.1658
360
Fri Jun 20 2025
Strike
TFC 38.500
TFC 39.000
TFC 39.500
TFC 40.000
TFC 40.500
TFC 41.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFC 38.500
0.65
+0
0.37
0.6
0
0.26
-0.2848
0.1531
26
TFC 39.000
0.53
-0.23
0.52
0.77
1
0.25
-0.3638
0.176
249
TFC 39.500
0.73
-0.255
0.7
0.85
20
0.24
-0.4546
0.1923
155
TFC 40.000
0.94
-0.325
0.95
1.21
2
0.24
-0.5525
0.1977
1829
TFC 40.500
0.86
+0
1.23
1.39
0
0.24
-0.65
0.1899
3
TFC 41.000
2.1
+0
1.47
1.87
0
0.25
-0.739
0.1706
54
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFC 37.000
0
+0
1.85
3.1
0
0
0.8391
0.0817
0
TFC 38.000
0
+0
0.82
2.56
0
0
0.7521
0.1138
0
TFC 39.000
2.49
+0
1
1.56
0
0.21
0.6286
0.1453
6
TFC 40.000
0.85
+0.165
0.84
1.12
1
0.25
0.475
0.1609
9
TFC 41.000
0.48
+0.06
0.41
0.56
68
0.24
0.3191
0.1479
306
TFC 42.000
0.23
+0.02
0.21
0.31
16
0.24
0.194
0.1135
63
Fri Jun 27 2025
Strike
TFC 37.000
TFC 38.000
TFC 39.000
TFC 40.000
TFC 41.000
TFC 42.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TFC 37.000
0.45
+0
0.2
0.33
0
0.3
-0.1628
0.0826
7
TFC 38.000
0.6
+0
0.39
0.43
0
0.27
-0.2512
0.1155
50
TFC 39.000
0.96
+0.035
0.6
1.98
1
0.41
-0.3769
0.148
14
TFC 40.000
1.4
+0
0.99
1.42
0
0.26
-0.5344
0.1651
22
TFC 41.000
1.12
+0
1.26
2.33
0
0.25
-0.6957
0.1539
5
TFC 42.000
1.75
+0
2.22
2.62
0
0.19
-0.8272
0.1213
13
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.