Options Chain for TRUIST FINL CORP COM (TFC) - $50.57 as of 4/18/2026 6:04:25 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 | 35.60 | 33.90 | % | 1.94 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:58 PM EST | |||
| 20.00 | 29.60 | 33.10 | 31.35 | % | 1.57 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:58 PM EST | |||
| 22.50 | 27.20 | 30.60 | 28.90 | % | 1.28 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:58 PM EST | |||
| 25.00 | 24.70 | 28.10 | 26.40 | % | 1.06 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:58 PM EST | |||
| 27.50 | 22.20 | 25.60 | 23.90 | % | 0.87 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:58 PM EST | |||
| 30.00 | 19.70 | 23.10 | 21.40 | % | 0.71 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:58 PM EST | |||
| 32.50 | 17.30 | 20.60 | 18.95 | % | 0.58 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:58 PM EST | |||
| 35.00 | 14.80 | 18.10 | 16.45 | 11.34 | 0.00 | 0.00% | 0.47 | 0 | 15 | 1.17 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/21/2026 3:59:58 PM EST |
| 37.50 | 12.30 | 14.90 | 13.60 | % | 0.36 | 0 | 447 | 0.88 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:58 PM EST | |||
| 40.00 | 10.60 | 12.10 | 11.35 | 10.09 | 0.00 | 0.00% | 0.28 | 0 | 211 | 0.69 | 0.99 | 0.01 | 0.00 | 4/13/2026 | 4/21/2026 3:59:58 PM EST |
| 42.50 | 8.40 | 9.50 | 8.95 | 8.00 | 0.00 | 0.00% | 0.21 | 0 | 889 | 0.55 | 0.93 | 0.03 | -0.01 | 4/17/2026 | 4/21/2026 3:59:58 PM EST |
| 45.00 | 6.20 | 7.10 | 6.65 | 6.75 | +0.82 | +13.83% | 0.15 | 1 | 1,366 | 0.36 | 0.86 | 0.04 | -0.01 | 4/21/2026 | 4/21/2026 3:59:58 PM EST |
| 47.50 | 4.10 | 4.50 | 4.30 | 4.27 | +0.07 | +1.67% | 0.09 | 32 | 2,911 | 0.29 | 0.75 | 0.06 | -0.01 | 4/21/2026 | 4/21/2026 3:59:58 PM EST |
| 50.00 | 2.40 | 2.70 | 2.55 | 2.60 | +0.07 | +2.77% | 0.05 | 87 | 2,805 | 0.26 | 0.58 | 0.07 | -0.02 | 4/21/2026 | 4/21/2026 3:59:58 PM EST |
| 52.50 | 1.30 | 1.45 | 1.38 | 1.35 | +0.12 | +9.76% | 0.03 | 52 | 3,609 | 0.26 | 0.39 | 0.08 | -0.01 | 4/21/2026 | 4/21/2026 3:59:58 PM EST |
| 55.00 | 0.50 | 0.65 | 0.58 | 0.65 | +0.10 | +18.19% | 0.01 | 965 | 5,141 | 0.24 | 0.22 | 0.06 | -0.01 | 4/21/2026 | 4/21/2026 3:59:58 PM EST |
| 57.50 | 0.15 | 0.30 | 0.23 | 0.27 | +0.07 | +35.00% | 0.00 | 1 | 2,180 | 0.24 | 0.11 | 0.04 | -0.01 | 4/21/2026 | 4/21/2026 3:59:58 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.07 | +140.00% | 0.00 | 3 | 1,089 | 0.24 | 0.05 | 0.02 | 0.00 | 4/21/2026 | 4/21/2026 3:59:58 PM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 0.37 | 0.02 | 0.01 | 0.00 | 3/25/2026 | 4/21/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,229 | 0.36 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 3:59:58 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 | 2.14 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.61 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/21/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 2.05 | 1.03 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 74 | 1.79 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/21/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.78 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.68 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.59 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3,392 | 0.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/21/2026 3:59:58 PM EST |
| 37.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 27 | 1,142 | 0.41 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:58 PM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.19 | +0.01 | +5.56% | 0.00 | 12 | 8,065 | 0.38 | -0.01 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 3:59:58 PM EST |
| 42.50 | 0.20 | 0.35 | 0.28 | 0.25 | -0.02 | -7.41% | 0.01 | 4 | 1,196 | 0.34 | -0.07 | 0.03 | -0.01 | 4/21/2026 | 4/21/2026 3:59:58 PM EST |
| 45.00 | 0.45 | 0.60 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 559 | 2,766 | 0.31 | -0.14 | 0.04 | -0.01 | 4/21/2026 | 4/21/2026 3:59:58 PM EST |
| 47.50 | 0.85 | 1.05 | 0.95 | 1.00 | 0.00 | 0.00% | 0.02 | 42 | 1,031 | 0.28 | -0.25 | 0.06 | -0.01 | 4/21/2026 | 4/21/2026 3:59:58 PM EST |
| 50.00 | 1.65 | 1.95 | 1.80 | 1.70 | -0.07 | -3.96% | 0.04 | 7,574 | 1,471 | 0.27 | -0.42 | 0.07 | -0.02 | 4/21/2026 | 4/21/2026 3:59:58 PM EST |
| 52.50 | 2.90 | 3.20 | 3.05 | 3.39 | 0.00 | 0.00% | 0.06 | 0 | 471 | 0.25 | -0.61 | 0.08 | -0.01 | 4/17/2026 | 4/21/2026 3:59:58 PM EST |
| 55.00 | 4.40 | 5.00 | 4.70 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 89 | 0.22 | -0.78 | 0.06 | -0.01 | 4/17/2026 | 4/21/2026 3:59:58 PM EST |
| 57.50 | 6.20 | 7.40 | 6.80 | 8.23 | 0.00 | 0.00% | 0.12 | 0 | 134 | 0.34 | -0.89 | 0.04 | -0.01 | 4/17/2026 | 4/21/2026 3:59:58 PM EST |
| 60.00 | 8.60 | 9.80 | 9.20 | % | 0.15 | 0 | 0 | 0.39 | -0.95 | 0.02 | 0.00 | 4/21/2026 3:59:58 PM EST | |||
| 62.50 | 10.40 | 13.90 | 12.15 | 12.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.73 | -0.98 | 0.01 | 0.00 | 4/20/2026 | 4/21/2026 3:59:58 PM EST |
| 65.00 | 13.00 | 15.60 | 14.30 | % | 0.22 | 0 | 7 | 0.67 | -0.99 | 0.00 | 0.00 | 4/21/2026 3:59:58 PM EST |