Options Chain for TRUIST FINL CORP COM (TFC) - $50.66 as of 6/29/2026 9:31:47 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 | 24.00 | 27.50 | 25.75 | % | 1.03 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 30.00 | 19.00 | 22.70 | 20.85 | 19.09 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/29/2026 3:59:59 PM EST |
| 32.50 | 16.20 | 20.20 | 18.20 | % | 0.56 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 35.00 | 13.70 | 17.70 | 15.70 | % | 0.45 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 37.50 | 11.20 | 15.10 | 13.15 | % | 0.35 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 40.00 | 8.80 | 12.80 | 10.80 | 8.90 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.94 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/29/2026 3:59:59 PM EST |
| 42.50 | 7.00 | 8.90 | 7.95 | 8.87 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.49 | 0.93 | 0.02 | -0.01 | 6/15/2026 | 6/29/2026 3:59:59 PM EST |
| 45.00 | 4.60 | 6.90 | 5.75 | 6.33 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.48 | 0.85 | 0.04 | -0.01 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 47.50 | 3.70 | 4.20 | 3.95 | 3.98 | +0.08 | +2.06% | 0.08 | 1 | 313 | 0.28 | 0.73 | 0.06 | -0.02 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 50.00 | 2.25 | 2.45 | 2.35 | 2.31 | -0.04 | -1.71% | 0.05 | 7 | 707 | 0.28 | 0.55 | 0.08 | -0.02 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 52.50 | 1.00 | 1.20 | 1.10 | 1.10 | -0.03 | -2.66% | 0.02 | 54 | 1,330 | 0.26 | 0.35 | 0.08 | -0.02 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 55.00 | 0.30 | 0.55 | 0.43 | 0.50 | +0.05 | +11.12% | 0.01 | 2 | 1,480 | 0.24 | 0.17 | 0.05 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 57.50 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.26 | 0.07 | 0.03 | -0.01 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.29 | 0.03 | 0.01 | 0.00 | 6/24/2026 | 6/29/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 32.50 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/29/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.72 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.38 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 42.50 | 0.10 | 0.30 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.32 | -0.07 | 0.02 | -0.01 | 6/23/2026 | 6/29/2026 3:59:59 PM EST |
| 45.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.15 | -25.00% | 0.01 | 1,207 | 724 | 0.31 | -0.15 | 0.04 | -0.01 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 47.50 | 0.90 | 1.00 | 0.95 | 0.95 | -0.15 | -13.64% | 0.02 | 229 | 1,849 | 0.29 | -0.27 | 0.06 | -0.02 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 50.00 | 1.60 | 1.95 | 1.78 | 1.85 | -0.20 | -9.76% | 0.04 | 4 | 546 | 0.26 | -0.45 | 0.08 | -0.02 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 52.50 | 3.10 | 3.50 | 3.30 | 5.48 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.26 | -0.65 | 0.08 | -0.02 | 5/28/2026 | 6/29/2026 3:59:59 PM EST |
| 55.00 | 3.20 | 7.20 | 5.20 | % | 0.09 | 0 | 0 | 0.55 | -0.83 | 0.05 | -0.01 | 6/29/2026 3:59:59 PM EST | |||
| 57.50 | 6.00 | 9.40 | 7.70 | % | 0.13 | 0 | 0 | 0.59 | -0.93 | 0.03 | -0.01 | 6/29/2026 3:59:59 PM EST | |||
| 60.00 | 8.40 | 11.50 | 9.95 | 11.31 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.65 | -0.97 | 0.01 | 0.00 | 6/22/2026 | 6/29/2026 3:59:59 PM EST |
| 65.00 | 13.30 | 16.30 | 14.80 | % | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 70.00 | 18.30 | 21.30 | 19.80 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 75.00 | 22.90 | 26.60 | 24.75 | % | 0.33 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST |