Options Chain for TRUIST FINL CORP COM (TFC) - $45.43 as of 7/11/2025 8:59:56 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 | 20.40 | 20.70 | 20.55 | % | 0.82 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 30.00 | 14.20 | 17.45 | 15.83 | % | 0.53 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 34.00 | 11.45 | 11.75 | 11.60 | % | 0.34 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 35.00 | 10.45 | 10.75 | 10.60 | % | 0.30 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 36.00 | 8.25 | 9.75 | 9.00 | % | 0.25 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 37.00 | 8.45 | 8.80 | 8.63 | % | 0.23 | 0 | 0 | 0.52 | 1.00 | 0.01 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 38.00 | 7.50 | 7.85 | 7.68 | % | 0.20 | 0 | 0 | 0.63 | 0.99 | 0.02 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 39.00 | 4.75 | 6.90 | 5.83 | % | 0.15 | 0 | 0 | 0.69 | 0.95 | 0.04 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 40.00 | 5.55 | 6.90 | 6.23 | % | 0.16 | 0 | 0 | 0.52 | 0.91 | 0.05 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 41.00 | 4.70 | 5.05 | 4.88 | % | 0.12 | 0 | 0 | 0.46 | 0.85 | 0.06 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 42.00 | 3.05 | 4.20 | 3.63 | % | 0.09 | 0 | 0 | 0.22 | 0.79 | 0.07 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 43.00 | 2.20 | 3.40 | 2.80 | % | 0.07 | 0 | 0 | 0.29 | 0.72 | 0.08 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 44.00 | 1.05 | 2.66 | 1.86 | % | 0.04 | 0 | 0 | 0.34 | 0.63 | 0.09 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 45.00 | 1.07 | 2.02 | 1.55 | % | 0.03 | 0 | 0 | 0.27 | 0.54 | 0.09 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 46.00 | 0.00 | 1.52 | 0.76 | % | 0.02 | 0 | 0 | 0.33 | 0.45 | 0.09 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 47.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 0.28 | 0.35 | 0.09 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 48.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 0.36 | 0.27 | 0.08 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 49.00 | 0.00 | 0.51 | 0.26 | 0.36 | % | 0.01 | 1 | 0 | 0.27 | 0.20 | 0.07 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST | |
| 50.00 | 0.00 | 1.52 | 0.76 | % | 0.02 | 0 | 0 | 0.54 | 0.14 | 0.06 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 51.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.27 | 0.10 | 0.04 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 52.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.28 | 0.07 | 0.03 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 53.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.02 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 54.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.02 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.01 | 0.00 | 7/11/2025 3:59:49 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 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 36.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.01 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.02 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 39.00 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 0 | 0.55 | -0.05 | 0.04 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 1.03 | 0.52 | % | 0.01 | 0 | 0 | 0.53 | -0.09 | 0.05 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 41.00 | 0.34 | 0.52 | 0.43 | % | 0.01 | 0 | 0 | 0.33 | -0.15 | 0.06 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 42.00 | 0.51 | 2.43 | 1.47 | % | 0.03 | 0 | 0 | 0.30 | -0.21 | 0.07 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 43.00 | 0.00 | 2.07 | 1.04 | % | 0.02 | 0 | 0 | 0.53 | -0.28 | 0.08 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 44.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 0.48 | -0.37 | 0.09 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 1.87 | 0.94 | % | 0.02 | 0 | 0 | 0.29 | -0.46 | 0.09 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 46.00 | 1.94 | 2.20 | 2.07 | % | 0.04 | 0 | 0 | 0.25 | -0.55 | 0.09 | -0.02 | 7/11/2025 3:59:49 PM EST | |||
| 47.00 | 2.48 | 2.81 | 2.65 | % | 0.06 | 0 | 0 | 0.24 | -0.65 | 0.09 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 48.00 | 2.25 | 3.55 | 2.90 | % | 0.06 | 0 | 0 | 0.32 | -0.73 | 0.08 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 49.00 | 3.35 | 4.35 | 3.85 | % | 0.08 | 0 | 0 | 0.36 | -0.80 | 0.07 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 50.00 | 4.90 | 5.25 | 5.08 | % | 0.10 | 0 | 0 | 0.46 | -0.86 | 0.06 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 51.00 | 5.80 | 7.00 | 6.40 | % | 0.13 | 0 | 0 | 0.38 | -0.90 | 0.04 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 52.00 | 6.75 | 7.10 | 6.93 | % | 0.13 | 0 | 0 | 0.56 | -0.93 | 0.03 | -0.01 | 7/11/2025 3:59:49 PM EST | |||
| 53.00 | 7.30 | 9.20 | 8.25 | % | 0.16 | 0 | 0 | 0.47 | -0.96 | 0.02 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 54.00 | 8.70 | 9.80 | 9.25 | % | 0.17 | 0 | 0 | 0.47 | -0.97 | 0.02 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 55.00 | 8.95 | 10.00 | 9.48 | % | 0.17 | 0 | 0 | 0.38 | -0.98 | 0.01 | 0.00 | 7/11/2025 3:59:49 PM EST |