Options Chain for TRUIST FINL CORP COM (TFC) - $53.10 as of 8/17/2026 6:20:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.30 | 29.90 | 28.10 | 28.40 | 0.00 | 0.00% | 1.12 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 30.00 | 21.50 | 25.00 | 23.25 | 23.40 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 32.50 | 19.00 | 22.50 | 20.75 | 20.70 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 35.00 | 16.40 | 20.00 | 18.20 | 18.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 37.50 | 14.00 | 17.50 | 15.75 | 15.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:51 PM EST |
| 40.00 | 12.70 | 14.50 | 13.60 | 13.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 42.50 | 10.20 | 12.70 | 11.45 | % | 0.27 | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.01 | 8/17/2026 3:59:51 PM EST | |||
| 45.00 | 7.00 | 10.30 | 8.65 | 7.43 | 0.00 | 0.00% | 0.19 | 0 | 55 | 0.68 | 0.93 | 0.02 | -0.01 | 8/10/2026 | 8/17/2026 3:59:51 PM EST |
| 47.50 | 4.70 | 7.30 | 6.00 | 5.58 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.48 | 0.86 | 0.04 | -0.02 | 8/12/2026 | 8/17/2026 3:59:51 PM EST |
| 50.00 | 3.70 | 4.40 | 4.05 | 3.95 | 0.00 | 0.00% | 0.08 | 0 | 560 | 0.26 | 0.74 | 0.06 | -0.02 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 52.50 | 2.20 | 2.45 | 2.33 | 2.40 | -0.22 | -8.40% | 0.04 | 33 | 476 | 0.24 | 0.57 | 0.08 | -0.02 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 55.00 | 1.15 | 1.35 | 1.25 | 1.18 | -0.27 | -18.63% | 0.02 | 7,294 | 1,164 | 0.24 | 0.37 | 0.08 | -0.02 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 57.50 | 0.50 | 0.60 | 0.55 | 0.60 | -0.12 | -16.67% | 0.01 | 42 | 2,432 | 0.23 | 0.20 | 0.06 | -0.01 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 60.00 | 0.10 | 0.35 | 0.23 | 0.35 | +0.05 | +16.67% | 0.00 | 20 | 136 | 0.22 | 0.09 | 0.04 | -0.01 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 62.50 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 2 | 7 | 0.24 | 0.04 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.37 | 0.01 | 0.01 | 0.00 | 7/16/2026 | 8/17/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 32.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 37.50 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 33 | 0.50 | -0.01 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.49 | -0.02 | 0.01 | -0.01 | 8/10/2026 | 8/17/2026 3:59:51 PM EST |
| 45.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.10 | -28.58% | 0.00 | 300 | 302 | 0.28 | -0.07 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 47.50 | 0.40 | 0.55 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 580 | 0.28 | -0.14 | 0.04 | -0.02 | 8/14/2026 | 8/17/2026 3:59:51 PM EST |
| 50.00 | 0.70 | 1.00 | 0.85 | 0.95 | +0.05 | +5.56% | 0.02 | 7,893 | 144 | 0.24 | -0.26 | 0.06 | -0.02 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 52.50 | 1.55 | 2.20 | 1.88 | 1.75 | -1.20 | -40.68% | 0.04 | 203 | 26 | 0.25 | -0.43 | 0.08 | -0.02 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 55.00 | 2.95 | 3.50 | 3.23 | 3.13 | % | 0.06 | 400 | 0 | 0.24 | -0.63 | 0.08 | -0.02 | 8/17/2026 | 8/17/2026 3:59:51 PM EST | |
| 57.50 | 4.60 | 5.40 | 5.00 | 5.24 | 0.00 | 0.00% | 0.09 | 0 | 132 | 0.28 | -0.80 | 0.06 | -0.01 | 7/16/2026 | 8/17/2026 3:59:51 PM EST |
| 60.00 | 6.10 | 8.70 | 7.40 | % | 0.12 | 0 | 0 | 0.48 | -0.91 | 0.04 | -0.01 | 8/17/2026 3:59:51 PM EST | |||
| 62.50 | 7.80 | 11.20 | 9.50 | % | 0.15 | 0 | 0 | 0.56 | -0.96 | 0.02 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 65.00 | 11.00 | 13.70 | 12.35 | % | 0.19 | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 70.00 | 15.30 | 18.70 | 17.00 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 75.00 | 20.40 | 23.70 | 22.05 | % | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST |