Options Chain for TRUIST FINL CORP COM (TFC) - $48.97 as of 6/9/2026 6:50:43 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 | 31.30 | 33.90 | 32.60 | 30.40 | 0.00 | 0.00% | 1.86 | 0 | 1 | 6.32 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:58:51 PM EST |
| 20.00 | 27.40 | 31.40 | 29.40 | 27.90 | 0.00 | 0.00% | 1.47 | 0 | 1 | 5.61 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:58:51 PM EST |
| 22.50 | 25.10 | 28.90 | 27.00 | 25.41 | 0.00 | 0.00% | 1.20 | 0 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:58:51 PM EST |
| 25.00 | 23.70 | 26.40 | 25.05 | % | 1.00 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:58:51 PM EST | |||
| 27.50 | 21.30 | 23.90 | 22.60 | 20.52 | 0.00 | 0.00% | 0.82 | 0 | 2 | 3.94 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:58:51 PM EST |
| 30.00 | 18.80 | 21.40 | 20.10 | 19.77 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:58:51 PM EST |
| 32.50 | 16.30 | 18.90 | 17.60 | % | 0.54 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:58:51 PM EST | |||
| 35.00 | 13.80 | 16.40 | 15.10 | 12.92 | 0.00 | 0.00% | 0.43 | 0 | 6 | 2.70 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:58:51 PM EST |
| 37.50 | 11.30 | 13.80 | 12.55 | 9.45 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:58:51 PM EST |
| 40.00 | 8.90 | 10.70 | 9.80 | 7.30 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:58:51 PM EST |
| 42.50 | 6.40 | 8.20 | 7.30 | 5.46 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.34 | 0.99 | 0.01 | 0.00 | 5/12/2026 | 6/9/2026 3:58:51 PM EST |
| 45.00 | 4.20 | 4.90 | 4.55 | 4.50 | +0.50 | +12.50% | 0.10 | 62 | 1,504 | 0.68 | 0.94 | 0.04 | -0.03 | 6/9/2026 | 6/9/2026 3:58:51 PM EST |
| 47.50 | 2.20 | 2.45 | 2.33 | 2.21 | +0.22 | +11.06% | 0.05 | 2 | 2,266 | 0.32 | 0.79 | 0.12 | -0.05 | 6/9/2026 | 6/9/2026 3:58:51 PM EST |
| 50.00 | 0.65 | 0.80 | 0.73 | 0.72 | +0.13 | +22.04% | 0.01 | 72 | 12,251 | 0.31 | 0.41 | 0.17 | -0.05 | 6/9/2026 | 6/9/2026 3:58:51 PM EST |
| 52.50 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 951 | 4,639 | 0.31 | 0.09 | 0.07 | -0.02 | 6/9/2026 | 6/9/2026 3:58:51 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 5,757 | 0.45 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:58:51 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,921 | 0.68 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:58:51 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 1,102 | 0.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:58:51 PM EST |
| 62.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 1.22 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 6/9/2026 3:58:51 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,234 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:58:51 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 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:58:51 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:58:51 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 65 | 4.14 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/9/2026 3:58:51 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 74 | 4.51 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/9/2026 3:58:51 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 164 | 4.02 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/9/2026 3:58:51 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.86 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:58:51 PM EST |
| 32.50 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 527 | 2.65 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/9/2026 3:58:51 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,392 | 1.43 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:58:51 PM EST |
| 37.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,226 | 1.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:58:51 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7,946 | 1.16 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:58:51 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 12 | 1,446 | 0.60 | -0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:58:51 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.04 | -30.77% | 0.00 | 25 | 3,613 | 0.38 | -0.06 | 0.04 | -0.03 | 6/9/2026 | 6/9/2026 3:58:51 PM EST |
| 47.50 | 0.30 | 0.35 | 0.33 | 0.35 | -0.15 | -30.00% | 0.01 | 4,736 | 4,357 | 0.33 | -0.21 | 0.12 | -0.05 | 6/9/2026 | 6/9/2026 3:58:51 PM EST |
| 50.00 | 1.20 | 1.35 | 1.28 | 1.35 | -0.33 | -19.65% | 0.03 | 111 | 9,624 | 0.31 | -0.59 | 0.17 | -0.05 | 6/9/2026 | 6/9/2026 3:58:51 PM EST |
| 52.50 | 2.80 | 4.20 | 3.50 | 3.40 | -0.10 | -2.86% | 0.07 | 2 | 866 | 0.72 | -0.91 | 0.07 | -0.02 | 6/9/2026 | 6/9/2026 3:58:51 PM EST |
| 55.00 | 4.80 | 6.60 | 5.70 | 6.16 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.91 | -0.99 | 0.01 | 0.00 | 5/26/2026 | 6/9/2026 3:58:51 PM EST |
| 57.50 | 7.20 | 8.90 | 8.05 | 9.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:58:51 PM EST |
| 60.00 | 9.70 | 11.40 | 10.55 | % | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:58:51 PM EST | |||
| 62.50 | 12.30 | 14.10 | 13.20 | 12.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 6/9/2026 3:58:51 PM EST |
| 65.00 | 14.70 | 17.00 | 15.85 | 16.67 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:58:51 PM EST |