Options Chain for TRUIST FINL CORP COM (TFC) - $51.40 as of 4/24/2026 2:09:23 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 | 31.80 | 35.20 | 33.50 | % | 1.91 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 20.00 | 29.20 | 32.70 | 30.95 | % | 1.55 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 22.50 | 26.70 | 30.20 | 28.45 | % | 1.26 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 25.00 | 24.30 | 27.70 | 26.00 | % | 1.04 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 27.50 | 21.70 | 25.20 | 23.45 | % | 0.85 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 30.00 | 19.40 | 22.70 | 21.05 | % | 0.70 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 32.50 | 16.90 | 20.20 | 18.55 | % | 0.57 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 35.00 | 14.40 | 17.70 | 16.05 | 11.34 | 0.00 | 0.00% | 0.46 | 0 | 15 | 1.18 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 4:00:05 PM EST |
| 37.50 | 12.00 | 15.20 | 13.60 | % | 0.36 | 0 | 447 | 1.02 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 40.00 | 10.10 | 12.70 | 11.40 | 10.09 | 0.00 | 0.00% | 0.29 | 0 | 211 | 0.88 | 0.99 | 0.02 | 0.00 | 4/13/2026 | 4/24/2026 4:00:05 PM EST |
| 42.50 | 8.10 | 9.50 | 8.80 | 9.08 | +1.08 | +13.50% | 0.21 | 5 | 889 | 0.62 | 0.93 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 45.00 | 5.80 | 7.10 | 6.45 | 6.72 | 0.00 | 0.00% | 0.14 | 0 | 1,366 | 0.38 | 0.85 | 0.04 | -0.01 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 47.50 | 3.80 | 4.20 | 4.00 | 3.90 | -0.50 | -11.37% | 0.08 | 12 | 2,868 | 0.29 | 0.73 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 50.00 | 2.25 | 2.45 | 2.35 | 2.35 | -0.45 | -16.08% | 0.05 | 113 | 2,839 | 0.27 | 0.56 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 52.50 | 1.15 | 1.25 | 1.20 | 1.20 | -0.23 | -16.09% | 0.02 | 5 | 4,320 | 0.26 | 0.36 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 55.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.18 | -28.58% | 0.01 | 67 | 5,828 | 0.24 | 0.18 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 57.50 | 0.10 | 0.25 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2,181 | 0.24 | 0.08 | 0.03 | -0.01 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.07 | -58.34% | 0.00 | 5 | 1,101 | 0.30 | 0.03 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 62.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 0.41 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 4/24/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 3,230 | 0.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 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 | 2.10 | 1.05 | % | 0.06 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 22.50 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.64 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 74 | 1.86 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 164 | 1.66 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 248 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.53 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3,392 | 0.54 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 4:00:05 PM EST |
| 37.50 | 0.05 | 0.15 | 0.10 | 0.14 | +0.04 | +40.00% | 0.00 | 2 | 1,115 | 0.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.02 | -10.53% | 0.00 | 10 | 8,054 | 0.38 | -0.01 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 42.50 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 1,220 | 0.34 | -0.07 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 45.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.05 | +10.00% | 0.01 | 45 | 2,804 | 0.31 | -0.15 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 47.50 | 0.95 | 1.10 | 1.03 | 1.05 | +0.15 | +16.67% | 0.02 | 21 | 1,983 | 0.29 | -0.27 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 50.00 | 1.80 | 1.95 | 1.88 | 1.81 | +0.01 | +0.56% | 0.04 | 177 | 8,967 | 0.27 | -0.44 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 52.50 | 3.00 | 3.30 | 3.15 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 491 | 0.24 | -0.64 | 0.08 | -0.01 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 55.00 | 4.60 | 5.50 | 5.05 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 89 | 0.22 | -0.82 | 0.06 | -0.01 | 4/17/2026 | 4/24/2026 4:00:05 PM EST |
| 57.50 | 6.30 | 7.60 | 6.95 | 8.23 | 0.00 | 0.00% | 0.12 | 0 | 134 | 0.33 | -0.92 | 0.03 | -0.01 | 4/17/2026 | 4/24/2026 4:00:05 PM EST |
| 60.00 | 8.40 | 11.70 | 10.05 | % | 0.17 | 0 | 0 | 0.68 | -0.97 | 0.01 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 62.50 | 10.30 | 14.20 | 12.25 | 12.15 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.75 | -0.99 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 65.00 | 12.80 | 16.10 | 14.45 | % | 0.22 | 0 | 7 | 0.73 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST |