Options Chain for TRUIST FINL CORP COM (TFC) - $46.24 as of 11/26/2025 8:59:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 29.60 | 33.45 | 31.53 | 29.26 | 0.00 | 0.00% | 2.10 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:59 PM EST |
| 17.50 | 27.10 | 31.05 | 29.08 | 27.80 | 0.00 | 0.00% | 1.66 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:59 PM EST |
| 20.00 | 24.65 | 28.55 | 26.60 | 24.90 | 0.00 | 0.00% | 1.33 | 0 | 7 | 2.31 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:59 PM EST |
| 22.50 | 22.10 | 26.05 | 24.08 | 22.64 | 0.00 | 0.00% | 1.07 | 0 | 3 | 2.04 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:59 PM EST |
| 25.00 | 19.65 | 23.60 | 21.63 | 21.15 | 0.00 | 0.00% | 0.87 | 0 | 7 | 1.80 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:59 PM EST |
| 27.50 | 17.20 | 21.10 | 19.15 | 17.38 | 0.00 | 0.00% | 0.70 | 0 | 6 | 1.60 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:59 PM EST |
| 30.00 | 14.65 | 18.65 | 16.65 | 14.75 | 0.00 | 0.00% | 0.55 | 0 | 863 | 1.41 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:59 PM EST |
| 32.50 | 13.60 | 14.70 | 14.15 | 12.65 | 0.00 | 0.00% | 0.44 | 0 | 61 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 35.00 | 11.15 | 12.05 | 11.60 | 11.20 | 0.00 | 0.00% | 0.33 | 0 | 350 | 0.61 | 0.99 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 37.50 | 8.70 | 9.65 | 9.18 | 7.46 | 0.00 | 0.00% | 0.24 | 0 | 820 | 0.52 | 0.97 | 0.01 | -0.01 | 11/18/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 6.65 | 7.20 | 6.93 | 6.95 | 0.00 | 0.00% | 0.17 | 0 | 1,516 | 0.42 | 0.93 | 0.03 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 42.50 | 4.40 | 5.10 | 4.75 | 4.80 | +0.10 | +2.13% | 0.11 | 86 | 1,946 | 0.31 | 0.83 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 2.43 | 2.65 | 2.54 | 2.74 | -0.06 | -2.15% | 0.06 | 87 | 7,603 | 0.23 | 0.67 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 47.50 | 1.01 | 1.17 | 1.09 | 1.24 | +0.08 | +6.90% | 0.02 | 74 | 9,863 | 0.21 | 0.42 | 0.11 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 0.30 | 0.37 | 0.34 | 0.38 | 0.00 | 0.00% | 0.01 | 56 | 6,818 | 0.20 | 0.21 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 52.50 | 0.05 | 0.09 | 0.07 | 0.08 | -0.05 | -38.47% | 0.00 | 2 | 3,083 | 0.19 | 0.10 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,251 | 0.26 | 0.03 | 0.02 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,066 | 0.40 | 0.01 | 0.01 | 0.00 | 10/6/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,287 | 0.27 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 1.17 | 0.59 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 926 | 0.82 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.59 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 125 | 2.98 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 24 | 2.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 11/26/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 1.30 | 0.65 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 358 | 1.95 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.07 | 0.04 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.93 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:59 PM EST |
| 25.00 | 0.01 | 0.07 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,170 | 0.72 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 1.36 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,298 | 1.35 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/26/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.34 | 0.17 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,938 | 0.80 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:59 PM EST |
| 32.50 | 0.02 | 0.20 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,230 | 0.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:59 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4,773 | 0.43 | -0.01 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 37.50 | 0.06 | 0.23 | 0.15 | 0.13 | -0.04 | -23.53% | 0.00 | 10 | 3,095 | 0.36 | -0.03 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 0.15 | 0.26 | 0.21 | 0.20 | -0.05 | -20.00% | 0.01 | 2 | 5,784 | 0.31 | -0.07 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 42.50 | 0.36 | 0.52 | 0.44 | 0.41 | -0.02 | -4.66% | 0.01 | 149 | 5,809 | 0.27 | -0.17 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 0.84 | 1.03 | 0.94 | 0.93 | 0.00 | 0.00% | 0.02 | 189 | 4,584 | 0.24 | -0.33 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 47.50 | 1.82 | 2.13 | 1.98 | 1.97 | 0.00 | 0.00% | 0.04 | 0 | 3,908 | 0.21 | -0.58 | 0.11 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 3.50 | 4.20 | 3.85 | 3.70 | +0.05 | +1.37% | 0.08 | 9 | 443 | 0.29 | -0.79 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 52.50 | 4.30 | 8.00 | 6.15 | 8.86 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.61 | -0.90 | 0.04 | -0.01 | 11/6/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 6.80 | 10.50 | 8.65 | 9.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.69 | -0.97 | 0.02 | 0.00 | 2/14/2025 | 11/26/2025 3:59:59 PM EST |
| 57.50 | 9.10 | 13.00 | 11.05 | % | 0.19 | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 60.00 | 11.70 | 15.50 | 13.60 | 15.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 16.70 | 20.05 | 18.38 | 20.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 21.85 | 25.50 | 23.68 | 23.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 11/26/2025 3:59:59 PM EST |