Options Chain for TRUIST FINL CORP COM (TFC) - $48.44 as of 10/26/2026 9:26:58 AM 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 | 24.70 | 27.40 | 26.05 | % | 1.16 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:52 PM EST | |||
| 25.00 | 22.20 | 24.90 | 23.55 | 28.40 | 0.00 | 0.00% | 0.94 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/23/2026 3:59:52 PM EST |
| 27.50 | 19.20 | 22.40 | 20.80 | 25.20 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/23/2026 3:59:52 PM EST |
| 30.00 | 17.30 | 20.50 | 18.90 | 23.40 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/23/2026 3:59:52 PM EST |
| 32.50 | 14.80 | 17.40 | 16.10 | 20.61 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/23/2026 3:59:52 PM EST |
| 35.00 | 12.20 | 14.90 | 13.55 | 18.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/23/2026 3:59:52 PM EST |
| 37.50 | 9.70 | 12.40 | 11.05 | 13.02 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/23/2026 3:59:52 PM EST |
| 40.00 | 7.90 | 8.80 | 8.35 | 6.99 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.42 | 0.95 | 0.02 | 0.00 | 10/6/2026 | 10/23/2026 3:59:52 PM EST |
| 42.50 | 5.50 | 7.60 | 6.55 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 41 | 0.57 | 0.87 | 0.04 | -0.01 | 10/2/2026 | 10/23/2026 3:59:52 PM EST |
| 45.00 | 3.90 | 4.20 | 4.05 | 4.07 | 0.00 | 0.00% | 0.09 | 0 | 123 | 0.27 | 0.75 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 47.50 | 2.10 | 2.50 | 2.30 | 2.16 | 0.00 | 0.00% | 0.05 | 0 | 1,250 | 0.25 | 0.58 | 0.08 | -0.02 | 10/22/2026 | 10/23/2026 3:59:52 PM EST |
| 50.00 | 0.95 | 1.10 | 1.03 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 1,795 | 0.23 | 0.37 | 0.09 | -0.01 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 52.50 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,172 | 0.22 | 0.19 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,932 | 0.23 | 0.09 | 0.04 | -0.01 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,527 | 0.26 | 0.03 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,197 | 0.34 | 0.01 | 0.01 | 0.00 | 10/21/2026 | 10/23/2026 3:59:52 PM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.45 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/23/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.50 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/23/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 70 | 0.61 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/23/2026 3:59:52 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 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 466 | 1.57 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/23/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 2.05 | 1.03 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 119 | 1.75 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 10/23/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.39 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/23/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.64 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 10/23/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.58 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/23/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.49 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:52 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.43 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:52 PM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,038 | 0.33 | -0.05 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 42.50 | 0.30 | 0.40 | 0.35 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 886 | 0.29 | -0.13 | 0.04 | -0.01 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 45.00 | 0.65 | 0.80 | 0.73 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 738 | 0.27 | -0.25 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 47.50 | 1.35 | 1.55 | 1.45 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 1,340 | 0.24 | -0.42 | 0.08 | -0.02 | 10/23/2026 | 10/23/2026 3:59:52 PM EST |
| 50.00 | 2.65 | 3.00 | 2.83 | 4.72 | 0.00 | 0.00% | 0.06 | 0 | 165 | 0.24 | -0.63 | 0.09 | -0.01 | 10/15/2026 | 10/23/2026 3:59:52 PM EST |
| 52.50 | 4.50 | 5.30 | 4.90 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 184 | 0.27 | -0.81 | 0.06 | -0.01 | 10/13/2026 | 10/23/2026 3:59:52 PM EST |
| 55.00 | 6.80 | 7.70 | 7.25 | 8.60 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.31 | -0.91 | 0.04 | -0.01 | 9/24/2026 | 10/23/2026 3:59:52 PM EST |
| 57.50 | 9.20 | 10.50 | 9.85 | 10.62 | 0.00 | 0.00% | 0.17 | 0 | 42 | 0.37 | -0.97 | 0.02 | 0.00 | 9/24/2026 | 10/23/2026 3:59:52 PM EST |
| 60.00 | 10.60 | 13.10 | 11.85 | 13.00 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.65 | -0.99 | 0.01 | 0.00 | 9/25/2026 | 10/23/2026 3:59:52 PM EST |
| 62.50 | 13.10 | 15.80 | 14.45 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:52 PM EST | |||
| 65.00 | 15.60 | 18.20 | 16.90 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:52 PM EST | |||
| 70.00 | 19.80 | 23.20 | 21.50 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:52 PM EST | |||
| 75.00 | 25.60 | 28.20 | 26.90 | % | 0.36 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:52 PM EST |