Options Chain for TRUIST FINL CORP COM (TFC) - $50.55 as of 4/10/2026 5:24:48 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 | 26.30 | 28.20 | 27.25 | % | 1.21 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 25.00 | 23.80 | 25.10 | 24.45 | % | 0.98 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 27.50 | 21.20 | 22.90 | 22.05 | % | 0.80 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 30.00 | 18.80 | 20.20 | 19.50 | % | 0.65 | 0 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 32.50 | 16.30 | 17.80 | 17.05 | % | 0.52 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 35.00 | 13.80 | 15.20 | 14.50 | % | 0.41 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 37.50 | 11.40 | 12.70 | 12.05 | % | 0.32 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 40.00 | 8.80 | 10.30 | 9.55 | 7.66 | 0.00 | 0.00% | 0.24 | 0 | 45 | 1.60 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 3:59:57 PM EST |
| 42.50 | 6.30 | 8.00 | 7.15 | 7.00 | 0.00 | 0.00% | 0.17 | 0 | 60 | 1.46 | 1.00 | 0.01 | 0.00 | 4/9/2026 | 4/13/2026 3:59:57 PM EST |
| 45.00 | 4.40 | 5.30 | 4.85 | 4.65 | -0.85 | -15.46% | 0.11 | 9 | 2,255 | 0.92 | 0.94 | 0.04 | -0.05 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 47.50 | 2.55 | 3.00 | 2.78 | 2.80 | -0.30 | -9.68% | 0.06 | 34 | 6,455 | 0.54 | 0.80 | 0.09 | -0.11 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 50.00 | 0.90 | 1.15 | 1.03 | 1.00 | +0.10 | +11.12% | 0.02 | 48 | 3,848 | 0.49 | 0.51 | 0.15 | -0.13 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 52.50 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 65 | 1,125 | 0.46 | 0.17 | 0.10 | -0.08 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 3,326 | 0.61 | 0.03 | 0.03 | -0.02 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,273 | 1.24 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1,326 | 1.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 62.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 16 | 2.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.14 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 1 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST | |
| 75.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 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 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 5 | 2.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 274 | 3.09 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 78 | 4.59 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 18 | 3.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 193 | 1.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 307 | 2.25 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 1,082 | 1.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,124 | 1.34 | 0.00 | 0.01 | 0.00 | 4/10/2026 | 4/13/2026 3:59:57 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 38 | 2,742 | 0.62 | -0.06 | 0.04 | -0.05 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 47.50 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 109 | 5,528 | 0.53 | -0.20 | 0.09 | -0.11 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 50.00 | 0.95 | 1.10 | 1.03 | 1.20 | -0.15 | -11.12% | 0.02 | 20 | 1,067 | 0.49 | -0.49 | 0.15 | -0.13 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 52.50 | 2.55 | 3.90 | 3.23 | % | 0.06 | 0 | 37 | 0.70 | -0.83 | 0.10 | -0.08 | 4/13/2026 3:59:57 PM EST | |||
| 55.00 | 4.90 | 6.20 | 5.55 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 18 | 1.40 | -0.97 | 0.03 | -0.02 | 4/9/2026 | 4/13/2026 3:59:57 PM EST |
| 57.50 | 7.10 | 8.70 | 7.90 | % | 0.14 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 60.00 | 9.60 | 11.10 | 10.35 | % | 0.17 | 0 | 2 | 1.92 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 62.50 | 10.60 | 13.70 | 12.15 | % | 0.19 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 65.00 | 14.80 | 16.20 | 15.50 | % | 0.24 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 70.00 | 19.80 | 21.20 | 20.50 | % | 0.29 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 75.00 | 24.80 | 26.20 | 25.50 | % | 0.34 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST |