Options Chain for TRUIST FINL CORP COM (TFC) - $52.99 as of 8/13/2026 8:36:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.60 | 29.20 | 28.40 | 28.24 | +0.59 | +2.14% | 1.14 | 5 | 3 | 4.56 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 30.00 | 22.60 | 24.50 | 23.55 | 19.09 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 8/13/2026 3:59:52 PM EST |
| 32.50 | 19.20 | 21.90 | 20.55 | 20.20 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 3:59:52 PM EST |
| 35.00 | 17.60 | 19.50 | 18.55 | % | 0.53 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 37.50 | 15.10 | 16.60 | 15.85 | 15.20 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 3:59:52 PM EST |
| 40.00 | 12.80 | 13.90 | 13.35 | 12.80 | +0.10 | +0.79% | 0.33 | 35 | 11 | 2.01 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 42.50 | 9.60 | 11.40 | 10.50 | 10.25 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 3:59:52 PM EST |
| 45.00 | 7.60 | 8.40 | 8.00 | 8.30 | +1.41 | +20.47% | 0.18 | 116 | 26 | 1.14 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 47.50 | 5.30 | 5.90 | 5.60 | 5.50 | +0.42 | +8.27% | 0.12 | 1,804 | 313 | 0.88 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 50.00 | 2.80 | 3.20 | 3.00 | 3.10 | +0.36 | +13.14% | 0.06 | 6,021 | 1,492 | 0.51 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 52.50 | 0.55 | 0.80 | 0.68 | 0.75 | +0.05 | +7.15% | 0.01 | 360 | 3,194 | 0.20 | 0.62 | 0.45 | -0.01 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 128 | 5,016 | 0.24 | 0.04 | 0.06 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.36 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.49 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/13/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/13/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/13/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/13/2026 3:59:52 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.01 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/13/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.30 | 0.65 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.64 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 3:59:52 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.79 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/13/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.33 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/13/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/13/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 20 | 2,159 | 0.55 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 18 | 2,508 | 0.44 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 14 | 1,896 | 0.25 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 3:59:52 PM EST |
| 52.50 | 0.55 | 0.85 | 0.70 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 729 | 0.19 | -0.38 | 0.45 | -0.01 | 8/12/2026 | 8/13/2026 3:59:52 PM EST |
| 55.00 | 2.35 | 2.85 | 2.60 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 968 | 0.32 | -0.96 | 0.06 | 0.00 | 8/6/2026 | 8/13/2026 3:59:52 PM EST |
| 57.50 | 4.50 | 5.40 | 4.95 | % | 0.09 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 60.00 | 6.80 | 8.90 | 7.85 | 8.47 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.19 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/13/2026 3:59:52 PM EST |
| 65.00 | 12.00 | 13.90 | 12.95 | % | 0.20 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 70.00 | 16.00 | 18.90 | 17.45 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST | |||
| 75.00 | 21.40 | 23.90 | 22.65 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2026 3:59:52 PM EST |