Options Chain for TRUIST FINL CORP COM (TFC) - $44.52 as of 3/16/2026 9:20:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 25.30 | 28.95 | 27.13 | % | 1.55 | 0 | 0 | 8.70 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 20.00 | 23.30 | 26.45 | 24.88 | 16.30 | 0.00 | 0.00% | 1.24 | 0 | 0 | 7.65 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 3/16/2026 4:00:07 PM EST |
| 22.50 | 20.70 | 23.95 | 22.33 | 18.30 | 0.00 | 0.00% | 0.99 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/16/2026 4:00:07 PM EST |
| 25.00 | 17.85 | 21.45 | 19.65 | 27.29 | 0.00 | 0.00% | 0.79 | 0 | 1 | 5.90 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:07 PM EST |
| 27.50 | 15.25 | 18.95 | 17.10 | 14.50 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/16/2026 4:00:07 PM EST |
| 30.00 | 13.35 | 16.45 | 14.90 | 21.75 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:07 PM EST |
| 32.50 | 10.55 | 13.10 | 11.83 | 11.94 | -8.66 | -42.04% | 0.36 | 2 | 5 | 3.06 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 35.00 | 8.95 | 10.05 | 9.50 | 16.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:07 PM EST |
| 37.50 | 6.45 | 7.70 | 7.08 | 13.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:07 PM EST |
| 40.00 | 4.35 | 4.90 | 4.63 | 4.76 | +0.39 | +8.93% | 0.12 | 1 | 17 | 0.98 | 0.98 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 42.50 | 1.74 | 2.55 | 2.15 | 2.61 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.69 | 0.84 | 0.11 | -0.06 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 45.00 | 0.47 | 0.54 | 0.51 | 0.49 | -0.06 | -10.91% | 0.01 | 88 | 8,093 | 0.38 | 0.41 | 0.22 | -0.09 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 47.50 | 0.03 | 0.07 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 53 | 2,267 | 0.38 | 0.04 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 4,687 | 0.54 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 52.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 18 | 8,782 | 0.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 55.00 | 0.01 | 0.24 | 0.13 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 2,777 | 1.11 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 57.50 | 0.00 | 0.27 | 0.14 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 2,157 | 1.65 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 633 | 1.37 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.67 | 0.34 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.74 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 1.12 | 0.56 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 3/16/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 7.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 3/16/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 116 | 4.15 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 3/16/2026 4:00:07 PM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 48 | 5.42 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 66 | 4.72 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 3/16/2026 4:00:07 PM EST |
| 32.50 | 0.00 | 0.73 | 0.37 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 554 | 2.73 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,170 | 1.35 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:07 PM EST |
| 37.50 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 469 | 1.14 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 40.00 | 0.01 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10,672 | 0.68 | -0.02 | 0.02 | -0.01 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 42.50 | 0.16 | 0.26 | 0.21 | 0.22 | -0.30 | -57.70% | 0.00 | 61 | 2,231 | 0.49 | -0.16 | 0.11 | -0.06 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 45.00 | 0.88 | 1.08 | 0.98 | 0.93 | -0.57 | -38.00% | 0.02 | 71 | 12,724 | 0.39 | -0.59 | 0.22 | -0.09 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 47.50 | 2.68 | 3.40 | 3.04 | 3.05 | -0.55 | -15.28% | 0.06 | 550 | 2,257 | 0.78 | -0.96 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 50.00 | 4.85 | 5.85 | 5.35 | 5.34 | -0.42 | -7.30% | 0.11 | 9 | 2,282 | 1.07 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 52.50 | 6.80 | 9.00 | 7.90 | 6.35 | 0.00 | 0.00% | 0.15 | 0 | 66 | 1.88 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:07 PM EST |
| 55.00 | 9.30 | 11.10 | 10.20 | 10.45 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.85 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:07 PM EST |
| 57.50 | 11.10 | 13.40 | 12.25 | 7.76 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:07 PM EST |
| 60.00 | 13.60 | 16.10 | 14.85 | 11.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:07 PM EST |
| 65.00 | 18.85 | 21.60 | 20.23 | 20.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 3/16/2026 4:00:07 PM EST |
| 70.00 | 24.60 | 26.00 | 25.30 | 25.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 3/16/2026 4:00:07 PM EST |