Options Chain for TRUIST FINL CORP COM (TFC) - $45.36 as of 10/3/2025 3:28:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 18.05 | 18.30 | 18.18 | % | 0.66 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 30.00 | 15.55 | 15.80 | 15.68 | % | 0.52 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 32.50 | 12.15 | 13.35 | 12.75 | % | 0.39 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 35.00 | 10.65 | 10.80 | 10.73 | % | 0.31 | 0 | 0 | 0.55 | 0.98 | 0.01 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 37.50 | 8.25 | 8.40 | 8.33 | 8.55 | % | 0.22 | 2 | 0 | 0.42 | 0.94 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST | |
| 40.00 | 5.90 | 6.05 | 5.98 | 5.95 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.35 | 0.86 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 42.50 | 3.75 | 3.90 | 3.83 | 4.00 | +0.22 | +5.82% | 0.09 | 11 | 22 | 0.31 | 0.74 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 45.00 | 2.05 | 2.12 | 2.09 | 2.15 | +0.16 | +8.04% | 0.05 | 22 | 654 | 0.28 | 0.56 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 47.50 | 0.90 | 0.93 | 0.92 | 0.94 | +0.07 | +8.05% | 0.02 | 211 | 1,195 | 0.26 | 0.33 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 50.00 | 0.31 | 0.35 | 0.33 | 0.33 | -0.02 | -5.72% | 0.01 | 26 | 606 | 0.25 | 0.15 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 52.50 | 0.09 | 0.12 | 0.11 | 0.09 | -0.02 | -18.19% | 0.00 | 10 | 133 | 0.25 | 0.06 | 0.03 | 0.00 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.02 | 0.01 | 0.00 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 32.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 35.00 | 0.01 | 0.18 | 0.10 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.01 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 37.50 | 0.17 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.37 | -0.06 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 40.00 | 0.36 | 0.41 | 0.39 | 0.35 | -0.06 | -14.64% | 0.01 | 32 | 1,214 | 0.34 | -0.14 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 42.50 | 0.77 | 0.82 | 0.80 | 0.76 | -0.07 | -8.44% | 0.02 | 18 | 451 | 0.30 | -0.26 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 45.00 | 1.62 | 1.67 | 1.65 | 1.55 | -0.25 | -13.89% | 0.04 | 12 | 1,456 | 0.29 | -0.44 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 47.50 | 3.00 | 3.10 | 3.05 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 842 | 0.27 | -0.67 | 0.08 | -0.01 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 50.00 | 4.90 | 5.10 | 5.00 | 4.74 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.25 | -0.85 | 0.06 | -0.01 | 9/25/2025 | 10/3/2025 4:00:04 PM EST |
| 52.50 | 7.20 | 7.45 | 7.33 | 7.79 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.44 | -0.94 | 0.03 | 0.00 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 55.00 | 9.40 | 9.85 | 9.63 | % | 0.18 | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 60.00 | 14.15 | 15.00 | 14.58 | % | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST |