Options Chain for TRUIST FINL CORP COM (TFC) - $44.25 as of 10/10/2025 3:39:21 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 | 19.75 | 22.75 | 21.25 | 21.77 | 0.00 | 0.00% | 0.94 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 25.00 | 17.25 | 20.25 | 18.75 | 20.25 | 0.00 | 0.00% | 0.75 | 0 | 6 | 4.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/10/2025 1:59:05 PM EST |
| 27.50 | 14.75 | 17.70 | 16.23 | 17.90 | 0.00 | 0.00% | 0.59 | 0 | 7 | 3.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/10/2025 1:59:05 PM EST |
| 30.00 | 12.25 | 15.25 | 13.75 | % | 0.46 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 32.50 | 10.25 | 12.75 | 11.50 | 13.45 | 0.00 | 0.00% | 0.35 | 0 | 289 | 2.85 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:59:05 PM EST |
| 34.00 | 8.25 | 11.20 | 9.73 | % | 0.29 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 35.00 | 7.25 | 10.20 | 8.73 | % | 0.25 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 36.00 | 6.90 | 9.20 | 8.05 | % | 0.22 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 37.00 | 5.25 | 8.25 | 6.75 | % | 0.18 | 0 | 0 | 2.01 | 0.99 | 0.01 | -0.01 | 10/10/2025 1:59:05 PM EST | |||
| 37.50 | 4.80 | 7.25 | 6.03 | 7.45 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.66 | 0.99 | 0.01 | -0.02 | 9/15/2025 | 10/10/2025 1:59:05 PM EST |
| 38.00 | 4.30 | 7.25 | 5.78 | % | 0.15 | 0 | 0 | 1.83 | 0.98 | 0.02 | -0.03 | 10/10/2025 1:59:05 PM EST | |||
| 39.00 | 3.95 | 6.30 | 5.13 | % | 0.13 | 0 | 0 | 1.67 | 0.94 | 0.04 | -0.04 | 10/10/2025 1:59:05 PM EST | |||
| 40.00 | 3.20 | 5.05 | 4.13 | 3.40 | -0.90 | -20.93% | 0.10 | 38 | 32 | 1.37 | 0.89 | 0.07 | -0.05 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 40.50 | 1.86 | 5.00 | 3.43 | 3.98 | % | 0.08 | 2 | 0 | 1.49 | 0.85 | 0.08 | -0.06 | 10/10/2025 | 10/10/2025 1:59:05 PM EST | |
| 41.00 | 1.45 | 4.45 | 2.95 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 30 | 1.37 | 0.80 | 0.10 | -0.07 | 10/8/2025 | 10/10/2025 1:59:05 PM EST |
| 41.50 | 1.76 | 2.35 | 2.06 | % | 0.05 | 0 | 0 | 0.68 | 0.75 | 0.11 | -0.08 | 10/10/2025 1:59:05 PM EST | |||
| 42.00 | 1.57 | 1.76 | 1.67 | 1.72 | -2.38 | -58.05% | 0.04 | 4 | 5 | 0.44 | 0.69 | 0.13 | -0.08 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 42.50 | 1.24 | 1.58 | 1.41 | 2.06 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.48 | 0.63 | 0.14 | -0.08 | 10/8/2025 | 10/10/2025 1:59:05 PM EST |
| 43.00 | 0.95 | 1.26 | 1.11 | 1.76 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.47 | 0.55 | 0.15 | -0.08 | 10/8/2025 | 10/10/2025 1:59:05 PM EST |
| 43.50 | 0.70 | 0.91 | 0.81 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 127 | 0.40 | 0.48 | 0.15 | -0.08 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 44.00 | 0.52 | 0.71 | 0.62 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | 0.40 | 0.15 | -0.07 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 44.50 | 0.35 | 0.47 | 0.41 | 0.46 | -0.44 | -48.89% | 0.01 | 98 | 46 | 0.33 | 0.32 | 0.15 | -0.06 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 45.00 | 0.24 | 0.35 | 0.30 | 0.27 | -0.33 | -55.00% | 0.01 | 94 | 1,109 | 0.37 | 0.24 | 0.14 | -0.05 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 45.50 | 0.14 | 0.24 | 0.19 | 0.19 | -0.26 | -57.78% | 0.00 | 12 | 627 | 0.35 | 0.17 | 0.11 | -0.04 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 46.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.17 | -60.72% | 0.00 | 170 | 1,248 | 0.35 | 0.12 | 0.09 | -0.03 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 46.50 | 0.01 | 0.25 | 0.13 | 0.10 | -0.11 | -52.39% | 0.00 | 36 | 1,187 | 0.37 | 0.08 | 0.07 | -0.02 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 47.00 | 0.02 | 0.17 | 0.10 | 0.09 | -0.05 | -35.72% | 0.00 | 4 | 317 | 0.40 | 0.05 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 47.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 25 | 3,136 | 0.43 | 0.03 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 48.00 | 0.01 | 0.15 | 0.08 | 0.03 | -0.06 | -66.67% | 0.00 | 30 | 7,454 | 0.45 | 0.02 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 48.50 | 0.02 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 704 | 0.46 | 0.01 | 0.02 | -0.01 | 10/8/2025 | 10/10/2025 1:59:05 PM EST |
| 49.00 | 0.00 | 1.78 | 0.89 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1,502 | 1.57 | 0.01 | 0.01 | -0.01 | 10/8/2025 | 10/10/2025 1:59:05 PM EST |
| 49.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.80 | 0.01 | 0.01 | 0.00 | 10/7/2025 | 10/10/2025 1:59:05 PM EST |
| 50.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 2,027 | 0.51 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 51.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.96 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:05 PM EST |
| 52.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 52.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.11 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:05 PM EST |
| 53.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 54.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.70 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:59:05 PM EST |
| 56.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 57.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:59:05 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 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 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 27.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.14 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 1:59:05 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/10/2025 1:59:05 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 37.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.89 | -0.01 | 0.01 | -0.01 | 10/10/2025 1:59:05 PM EST | |||
| 37.50 | 0.00 | 0.26 | 0.13 | 0.04 | -0.10 | -71.43% | 0.00 | 2 | 85 | 0.85 | -0.01 | 0.01 | -0.02 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 38.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.80 | -0.02 | 0.02 | -0.03 | 10/10/2025 1:59:05 PM EST | |||
| 39.00 | 0.01 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 301 | 0.50 | -0.06 | 0.04 | -0.04 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 40.00 | 0.13 | 0.20 | 0.17 | 0.15 | +0.04 | +36.37% | 0.00 | 21 | 275 | 0.46 | -0.11 | 0.07 | -0.05 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 40.50 | 0.18 | 0.28 | 0.23 | 0.20 | +0.09 | +81.82% | 0.01 | 1 | 3 | 0.44 | -0.15 | 0.08 | -0.06 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 41.00 | 0.26 | 0.32 | 0.29 | 0.25 | +0.08 | +47.06% | 0.01 | 10 | 17 | 0.46 | -0.20 | 0.10 | -0.07 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 41.50 | 0.35 | 0.50 | 0.43 | 0.41 | +0.18 | +78.27% | 0.01 | 3 | 1 | 0.49 | -0.25 | 0.11 | -0.08 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 42.00 | 0.50 | 0.64 | 0.57 | 0.57 | +0.30 | +111.12% | 0.01 | 5 | 40 | 0.46 | -0.31 | 0.13 | -0.08 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 42.50 | 0.65 | 0.75 | 0.70 | 0.75 | +0.39 | +108.34% | 0.02 | 518 | 784 | 0.43 | -0.37 | 0.14 | -0.08 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 43.00 | 0.84 | 1.04 | 0.94 | 0.92 | +0.44 | +91.67% | 0.02 | 32 | 423 | 0.44 | -0.45 | 0.15 | -0.08 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 43.50 | 1.10 | 1.26 | 1.18 | 0.97 | +0.28 | +40.58% | 0.03 | 19 | 99 | 0.44 | -0.52 | 0.15 | -0.08 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 44.00 | 1.20 | 1.54 | 1.37 | 1.55 | +0.69 | +80.24% | 0.03 | 733 | 283 | 0.43 | -0.60 | 0.15 | -0.07 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 44.50 | 1.48 | 1.92 | 1.70 | 1.43 | +0.71 | +98.62% | 0.04 | 3 | 584 | 0.48 | -0.68 | 0.15 | -0.06 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 45.00 | 1.86 | 2.24 | 2.05 | 2.20 | +0.78 | +54.93% | 0.05 | 77 | 1,939 | 0.46 | -0.76 | 0.14 | -0.05 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 45.50 | 1.57 | 2.68 | 2.13 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 695 | 0.50 | -0.83 | 0.11 | -0.04 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 46.00 | 1.95 | 3.25 | 2.60 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.59 | -0.88 | 0.09 | -0.03 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 46.50 | 1.37 | 4.45 | 2.91 | 2.02 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.00 | -0.92 | 0.07 | -0.02 | 10/8/2025 | 10/10/2025 1:59:05 PM EST |
| 47.00 | 1.86 | 4.90 | 3.38 | 2.72 | 0.00 | 0.00% | 0.07 | 0 | 18 | 1.04 | -0.95 | 0.05 | -0.02 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 47.50 | 4.05 | 4.55 | 4.30 | 4.53 | +1.18 | +35.23% | 0.09 | 4 | 13 | 1.03 | -0.97 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 48.00 | 2.79 | 5.80 | 4.30 | 2.13 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.11 | -0.98 | 0.02 | -0.01 | 9/24/2025 | 10/10/2025 1:59:05 PM EST |
| 48.50 | 3.35 | 6.30 | 4.83 | % | 0.10 | 0 | 0 | 1.16 | -0.99 | 0.02 | -0.01 | 10/10/2025 1:59:05 PM EST | |||
| 49.00 | 3.80 | 6.80 | 5.30 | % | 0.11 | 0 | 0 | 1.22 | -0.99 | 0.01 | -0.01 | 10/10/2025 1:59:05 PM EST | |||
| 49.50 | 4.30 | 7.30 | 5.80 | 3.75 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 10/7/2025 | 10/10/2025 1:59:05 PM EST |
| 50.00 | 6.75 | 7.10 | 6.93 | 6.80 | +2.49 | +57.78% | 0.14 | 1 | 3 | 0.88 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:05 PM EST |
| 51.00 | 5.80 | 8.70 | 7.25 | 5.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:05 PM EST |
| 52.00 | 6.80 | 9.75 | 8.28 | % | 0.16 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 52.50 | 7.45 | 10.25 | 8.85 | 7.11 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 1:59:05 PM EST |
| 53.00 | 7.90 | 10.05 | 8.98 | % | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 54.00 | 9.15 | 11.75 | 10.45 | % | 0.19 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 55.00 | 10.00 | 12.10 | 11.05 | % | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 56.00 | 10.80 | 13.75 | 12.28 | % | 0.22 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 57.00 | 12.75 | 14.55 | 13.65 | 13.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:05 PM EST |
| 60.00 | 14.90 | 17.30 | 16.10 | % | 0.27 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST | |||
| 65.00 | 19.85 | 22.75 | 21.30 | % | 0.33 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:05 PM EST |