Options Chain for TRUIST FINL CORP COM (TFC) - $45.91 as of 8/22/2025 8:45:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.45 | 23.65 | 23.55 | % | 1.05 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 25.00 | 21.00 | 21.15 | 21.08 | 19.75 | 0.00 | 0.00% | 0.84 | 0 | 6 | 0.80 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:47 PM EST |
| 27.50 | 18.50 | 18.70 | 18.60 | 17.90 | % | 0.68 | 7 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST | |
| 30.00 | 16.00 | 16.30 | 16.15 | % | 0.54 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 32.50 | 13.55 | 13.75 | 13.65 | 12.21 | 0.00 | 0.00% | 0.42 | 0 | 289 | 0.49 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:47 PM EST |
| 35.00 | 11.05 | 11.30 | 11.18 | % | 0.32 | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 37.50 | 8.65 | 8.85 | 8.75 | 4.85 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.27 | 0.97 | 0.01 | -0.01 | 8/8/2025 | 8/22/2025 3:59:47 PM EST |
| 40.00 | 6.35 | 6.50 | 6.43 | % | 0.16 | 0 | 0 | 0.29 | 0.91 | 0.03 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 42.50 | 4.15 | 4.30 | 4.23 | 3.06 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.25 | 0.81 | 0.06 | -0.02 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 45.00 | 2.29 | 2.41 | 2.35 | 2.32 | +0.87 | +60.00% | 0.05 | 48 | 262 | 0.23 | 0.63 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 47.50 | 1.03 | 1.14 | 1.09 | 1.13 | +0.55 | +94.83% | 0.02 | 93 | 1,057 | 0.23 | 0.40 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 50.00 | 0.34 | 0.40 | 0.37 | 0.32 | +0.09 | +39.13% | 0.01 | 29 | 76 | 0.21 | 0.20 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 52.50 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.24 | 0.08 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.29 | 0.15 | 0.04 | % | 0.00 | 5 | 0 | 0.34 | 0.03 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST | |
| 60.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 27.50 | 0.00 | 1.28 | 0.64 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 32.50 | 0.00 | 0.94 | 0.47 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 1.21 | 0.61 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 37.50 | 0.00 | 0.17 | 0.09 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.36 | -0.03 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 40.00 | 0.21 | 0.30 | 0.26 | 0.26 | -0.27 | -50.95% | 0.01 | 20 | 82 | 0.30 | -0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 42.50 | 0.49 | 0.57 | 0.53 | 0.53 | -0.52 | -49.53% | 0.01 | 72 | 210 | 0.26 | -0.19 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 45.00 | 1.11 | 1.23 | 1.17 | 1.23 | -0.74 | -37.57% | 0.03 | 65 | 24 | 0.24 | -0.37 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 47.50 | 2.31 | 2.50 | 2.41 | 2.56 | -2.11 | -45.19% | 0.05 | 5 | 3 | 0.23 | -0.60 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 50.00 | 4.15 | 4.30 | 4.23 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.22 | -0.80 | 0.07 | -0.01 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 52.50 | 5.60 | 6.65 | 6.13 | % | 0.12 | 0 | 0 | 0.27 | -0.92 | 0.04 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 55.00 | 8.95 | 9.15 | 9.05 | % | 0.16 | 0 | 0 | 0.33 | -0.97 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 60.00 | 13.15 | 14.20 | 13.68 | % | 0.23 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 65.00 | 18.20 | 19.20 | 18.70 | % | 0.29 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST |