Options Chain for TRUIST FINL CORP COM (TFC) - $48.38 as of 5/26/2026 11:49:33 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.40 | 25.80 | 24.10 | % | 0.96 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/26/2026 10:58:46 AM EST | |||
| 30.00 | 17.40 | 20.40 | 18.90 | % | 0.63 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/26/2026 10:58:46 AM EST | |||
| 32.50 | 14.60 | 17.80 | 16.20 | % | 0.50 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/26/2026 10:58:46 AM EST | |||
| 35.00 | 12.50 | 15.50 | 14.00 | % | 0.40 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 5/26/2026 10:58:46 AM EST | |||
| 37.50 | 11.10 | 12.20 | 11.65 | % | 0.31 | 0 | 0 | 0.61 | 0.98 | 0.01 | -0.01 | 5/26/2026 10:58:46 AM EST | |||
| 40.00 | 8.70 | 9.80 | 9.25 | % | 0.23 | 0 | 0 | 0.52 | 0.94 | 0.02 | -0.01 | 5/26/2026 10:58:46 AM EST | |||
| 42.50 | 6.50 | 7.40 | 6.95 | % | 0.16 | 0 | 0 | 0.45 | 0.88 | 0.03 | -0.02 | 5/26/2026 10:58:46 AM EST | |||
| 45.00 | 4.50 | 5.20 | 4.85 | 4.43 | 0.00 | 0.00% | 0.11 | 0 | 298 | 0.32 | 0.78 | 0.05 | -0.02 | 5/22/2026 | 5/26/2026 10:58:46 AM EST |
| 47.50 | 2.70 | 2.95 | 2.83 | 2.82 | +0.05 | +1.81% | 0.06 | 11 | 158 | 0.27 | 0.64 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 10:58:46 AM EST |
| 50.00 | 1.40 | 1.65 | 1.53 | 1.55 | +0.08 | +5.45% | 0.03 | 11 | 1,579 | 0.27 | 0.45 | 0.08 | -0.02 | 5/26/2026 | 5/26/2026 10:58:46 AM EST |
| 52.50 | 0.60 | 0.80 | 0.70 | 0.75 | +0.07 | +10.30% | 0.01 | 56 | 294 | 0.26 | 0.27 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 10:58:46 AM EST |
| 55.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.03 | +11.12% | 0.01 | 20 | 27 | 0.26 | 0.14 | 0.05 | -0.01 | 5/26/2026 | 5/26/2026 10:58:46 AM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.29 | 0.06 | 0.03 | -0.01 | 5/26/2026 10:58:46 AM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.01 | 0.00 | 5/26/2026 10:58:46 AM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/26/2026 10:58:46 AM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/26/2026 10:58:46 AM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/26/2026 10:58:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.10 | 1.05 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 10:58:46 AM EST |
| 30.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/26/2026 10:58:46 AM EST | |||
| 32.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/26/2026 10:58:46 AM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | -0.01 | 0.00 | -0.01 | 5/12/2026 | 5/26/2026 10:58:46 AM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | -0.02 | 0.01 | -0.01 | 5/20/2026 | 5/26/2026 10:58:46 AM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.37 | -0.06 | 0.02 | -0.01 | 5/19/2026 | 5/26/2026 10:58:46 AM EST |
| 42.50 | 0.35 | 0.50 | 0.43 | 0.40 | -0.03 | -6.98% | 0.01 | 18 | 79 | 0.36 | -0.12 | 0.03 | -0.02 | 5/26/2026 | 5/26/2026 10:58:46 AM EST |
| 45.00 | 0.75 | 0.90 | 0.83 | 0.78 | -0.22 | -22.00% | 0.02 | 10 | 3,927 | 0.32 | -0.22 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 10:58:46 AM EST |
| 47.50 | 1.40 | 1.65 | 1.53 | 1.55 | -0.02 | -1.28% | 0.03 | 297 | 56 | 0.30 | -0.36 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 10:58:46 AM EST |
| 50.00 | 2.20 | 2.85 | 2.53 | 2.94 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.26 | -0.55 | 0.08 | -0.02 | 5/22/2026 | 5/26/2026 10:58:46 AM EST |
| 52.50 | 4.10 | 4.60 | 4.35 | 4.20 | % | 0.08 | 1 | 0 | 0.27 | -0.73 | 0.07 | -0.02 | 5/26/2026 | 5/26/2026 10:58:46 AM EST | |
| 55.00 | 5.90 | 6.70 | 6.30 | % | 0.11 | 0 | 0 | 0.35 | -0.86 | 0.05 | -0.01 | 5/26/2026 10:58:46 AM EST | |||
| 57.50 | 7.30 | 10.30 | 8.80 | % | 0.15 | 0 | 0 | 0.63 | -0.94 | 0.03 | -0.01 | 5/26/2026 10:58:46 AM EST | |||
| 60.00 | 9.70 | 12.90 | 11.30 | % | 0.19 | 0 | 0 | 0.71 | -0.98 | 0.01 | 0.00 | 5/26/2026 10:58:46 AM EST | |||
| 65.00 | 14.60 | 17.80 | 16.20 | % | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/26/2026 10:58:46 AM EST | |||
| 70.00 | 19.70 | 22.80 | 21.25 | % | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/26/2026 10:58:46 AM EST | |||
| 75.00 | 24.40 | 27.80 | 26.10 | % | 0.35 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/26/2026 10:58:46 AM EST |