Options Chain for TRUIST FINL CORP COM (TFC) - $50.15 as of 2/24/2026 7:14:32 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 | 25.50 | 29.30 | 27.40 | % | 1.22 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:50 PM EST | |||
| 25.00 | 23.25 | 26.95 | 25.10 | % | 1.00 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:50 PM EST | |||
| 27.50 | 20.65 | 24.35 | 22.50 | % | 0.82 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:50 PM EST | |||
| 30.00 | 18.00 | 21.85 | 19.93 | % | 0.66 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:50 PM EST | |||
| 32.50 | 15.65 | 19.40 | 17.53 | % | 0.54 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:50 PM EST | |||
| 35.00 | 12.95 | 16.95 | 14.95 | % | 0.43 | 0 | 0 | 1.14 | 0.99 | 0.00 | 0.00 | 2/24/2026 3:59:50 PM EST | |||
| 37.50 | 11.95 | 13.50 | 12.73 | 15.01 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.01 | 2/2/2026 | 2/24/2026 3:59:50 PM EST |
| 40.00 | 9.55 | 11.10 | 10.33 | 12.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.66 | 0.94 | 0.02 | -0.01 | 2/12/2026 | 2/24/2026 3:59:50 PM EST |
| 42.50 | 7.30 | 8.80 | 8.05 | 10.00 | 0.00 | 0.00% | 0.19 | 0 | 50 | 0.57 | 0.89 | 0.03 | -0.02 | 2/12/2026 | 2/24/2026 3:59:50 PM EST |
| 45.00 | 5.40 | 6.25 | 5.83 | 6.75 | 0.00 | 0.00% | 0.13 | 0 | 116 | 0.37 | 0.82 | 0.04 | -0.02 | 2/20/2026 | 2/24/2026 3:59:50 PM EST |
| 47.50 | 3.60 | 4.00 | 3.80 | 3.75 | -0.35 | -8.54% | 0.08 | 6 | 787 | 0.33 | 0.69 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 50.00 | 2.07 | 2.48 | 2.28 | 2.34 | -0.31 | -11.70% | 0.05 | 19 | 1,258 | 0.31 | 0.52 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 52.50 | 1.03 | 1.40 | 1.22 | 1.13 | -0.22 | -16.30% | 0.02 | 108 | 1,109 | 0.29 | 0.34 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 55.00 | 0.47 | 0.62 | 0.55 | 0.51 | -0.17 | -25.00% | 0.01 | 39 | 3,086 | 0.28 | 0.20 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 57.50 | 0.19 | 0.30 | 0.25 | 0.22 | -0.08 | -26.67% | 0.00 | 82 | 1,233 | 0.28 | 0.10 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 60.00 | 0.05 | 0.19 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 2 | 1,334 | 0.28 | 0.05 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 62.50 | 0.00 | 0.12 | 0.06 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.34 | 0.02 | 0.01 | 0.00 | 2/10/2026 | 2/24/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.46 | 0.01 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:50 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 2/24/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 2/24/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 2/24/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 2/24/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 10 | 3 | 0.55 | -0.01 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 37.50 | 0.05 | 0.24 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.44 | -0.03 | 0.01 | -0.01 | 1/21/2026 | 2/24/2026 3:59:50 PM EST |
| 40.00 | 0.14 | 0.51 | 0.33 | 0.26 | 0.00 | 0.00% | 0.01 | 9 | 125 | 0.40 | -0.06 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 42.50 | 0.28 | 0.47 | 0.38 | 0.44 | +0.01 | +2.33% | 0.01 | 3 | 386 | 0.36 | -0.11 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 45.00 | 0.55 | 0.83 | 0.69 | 0.74 | -0.01 | -1.34% | 0.02 | 19 | 532 | 0.33 | -0.18 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 47.50 | 1.22 | 1.40 | 1.31 | 1.40 | +0.08 | +6.07% | 0.03 | 150 | 680 | 0.32 | -0.31 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 50.00 | 2.08 | 2.45 | 2.27 | 2.40 | +0.12 | +5.27% | 0.05 | 15 | 1,032 | 0.30 | -0.48 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 52.50 | 3.40 | 3.90 | 3.65 | 3.73 | +0.18 | +5.07% | 0.07 | 12 | 287 | 0.28 | -0.66 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 55.00 | 5.00 | 6.25 | 5.63 | 5.03 | 0.00 | 0.00% | 0.10 | 0 | 173 | 0.40 | -0.80 | 0.05 | -0.02 | 2/23/2026 | 2/24/2026 3:59:50 PM EST |
| 57.50 | 6.95 | 8.55 | 7.75 | 5.78 | 0.00 | 0.00% | 0.13 | 0 | 256 | 0.46 | -0.90 | 0.03 | -0.01 | 2/13/2026 | 2/24/2026 3:59:50 PM EST |
| 60.00 | 8.65 | 12.20 | 10.43 | 6.93 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.73 | -0.95 | 0.02 | -0.01 | 2/3/2026 | 2/24/2026 3:59:50 PM EST |
| 62.50 | 11.40 | 14.70 | 13.05 | % | 0.21 | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 2/24/2026 3:59:50 PM EST | |||
| 65.00 | 13.65 | 16.85 | 15.25 | % | 0.23 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:50 PM EST | |||
| 70.00 | 18.65 | 22.20 | 20.43 | % | 0.29 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:50 PM EST | |||
| 75.00 | 23.65 | 27.00 | 25.33 | % | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:50 PM EST |