Options Chain for TRUIST FINL CORP COM (TFC) - $51.00 as of 1/30/2026 7:03:13 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 | 32.20 | 35.90 | 34.05 | % | 1.95 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 20.00 | 29.60 | 33.40 | 31.50 | 16.30 | 0.00 | 0.00% | 1.57 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 1/30/2026 3:59:54 PM EST |
| 22.50 | 27.05 | 30.90 | 28.98 | 18.30 | 0.00 | 0.00% | 1.29 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 1/30/2026 3:59:54 PM EST |
| 25.00 | 24.60 | 28.50 | 26.55 | 19.44 | 0.00 | 0.00% | 1.06 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 1/30/2026 3:59:54 PM EST |
| 27.50 | 22.10 | 25.95 | 24.03 | 14.50 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 1/30/2026 3:59:54 PM EST |
| 30.00 | 19.60 | 23.45 | 21.53 | 20.20 | 0.00 | 0.00% | 0.72 | 0 | 110 | 1.63 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 32.50 | 17.10 | 20.95 | 19.03 | 13.60 | 0.00 | 0.00% | 0.59 | 0 | 32 | 1.45 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 1/30/2026 3:59:54 PM EST |
| 35.00 | 16.20 | 16.80 | 16.50 | 15.41 | 0.00 | 0.00% | 0.47 | 0 | 80 | 0.79 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/30/2026 3:59:54 PM EST |
| 37.50 | 13.15 | 15.95 | 14.55 | 10.59 | 0.00 | 0.00% | 0.39 | 0 | 254 | 1.12 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/30/2026 3:59:54 PM EST |
| 40.00 | 10.65 | 13.45 | 12.05 | 10.25 | 0.00 | 0.00% | 0.30 | 0 | 459 | 0.73 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 3:59:54 PM EST |
| 42.50 | 8.30 | 9.60 | 8.95 | 8.75 | 0.00 | 0.00% | 0.21 | 0 | 206 | 0.54 | 0.97 | 0.02 | 0.00 | 12/23/2025 | 1/30/2026 3:59:54 PM EST |
| 45.00 | 6.25 | 7.10 | 6.68 | 6.58 | +0.47 | +7.70% | 0.15 | 16 | 7,348 | 0.43 | 0.90 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 47.50 | 3.95 | 4.50 | 4.23 | 4.05 | +0.01 | +0.25% | 0.09 | 3 | 2,760 | 0.23 | 0.80 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 50.00 | 2.32 | 2.54 | 2.43 | 2.17 | -0.01 | -0.46% | 0.05 | 6 | 3,253 | 0.22 | 0.63 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 52.50 | 0.97 | 1.18 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 23 | 2,627 | 0.22 | 0.38 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 55.00 | 0.29 | 0.39 | 0.34 | 0.35 | +0.05 | +16.67% | 0.01 | 93 | 2,465 | 0.21 | 0.16 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 57.50 | 0.04 | 0.13 | 0.09 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 390 | 0.20 | 0.05 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.28 | 0.01 | 0.01 | 0.00 | 12/4/2025 | 1/30/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.66 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 1/30/2026 3:59:54 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 | 0.04 | 0.02 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 1/30/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 1/30/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 1.40 | 0.70 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 1/30/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 116 | 1.71 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 48 | 1.77 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/30/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.75 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/30/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 553 | 1.16 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.66 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,153 | 0.84 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 0.69 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 466 | 0.73 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 40.00 | 0.07 | 0.20 | 0.14 | 0.10 | -0.06 | -37.50% | 0.00 | 9 | 10,537 | 0.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 42.50 | 0.12 | 0.22 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,593 | 0.34 | -0.03 | 0.02 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 45.00 | 0.24 | 0.36 | 0.30 | 0.28 | -0.05 | -15.16% | 0.01 | 7 | 12,036 | 0.30 | -0.10 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 47.50 | 0.51 | 0.70 | 0.61 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1,101 | 0.27 | -0.20 | 0.06 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 50.00 | 1.13 | 1.37 | 1.25 | 1.20 | -0.53 | -30.64% | 0.03 | 10 | 2,153 | 0.24 | -0.37 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 52.50 | 2.32 | 2.64 | 2.48 | 3.16 | 0.00 | 0.00% | 0.05 | 0 | 772 | 0.22 | -0.62 | 0.10 | -0.01 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 55.00 | 3.80 | 5.00 | 4.40 | 4.82 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.33 | -0.84 | 0.07 | -0.01 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 57.50 | 6.20 | 8.50 | 7.35 | % | 0.13 | 0 | 0 | 0.57 | -0.95 | 0.03 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 60.00 | 7.30 | 11.10 | 9.20 | 10.26 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.70 | -0.99 | 0.01 | 0.00 | 1/13/2026 | 1/30/2026 3:59:54 PM EST |
| 65.00 | 12.45 | 16.05 | 14.25 | 20.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 1/30/2026 3:59:54 PM EST |
| 70.00 | 17.45 | 21.05 | 19.25 | 25.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 1/30/2026 3:59:54 PM EST |