Options Chain for TRUIST FINL CORP COM (TFC) - $52.12 as of 7/27/2026 9:17:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 30.70 | 34.10 | 32.40 | % | 1.62 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 22.50 | 28.20 | 31.20 | 29.70 | 22.67 | 0.00 | 0.00% | 1.32 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 7/27/2026 4:00:03 PM EST |
| 25.00 | 25.80 | 29.10 | 27.45 | % | 1.10 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 27.50 | 23.30 | 26.60 | 24.95 | % | 0.91 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 30.00 | 20.80 | 24.10 | 22.45 | % | 0.75 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 32.50 | 17.60 | 21.00 | 19.30 | 19.52 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 35.00 | 15.60 | 19.20 | 17.40 | 16.50 | 0.00 | 0.00% | 0.50 | 0 | 112 | 1.10 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 7/27/2026 4:00:03 PM EST |
| 37.50 | 13.30 | 16.70 | 15.00 | % | 0.40 | 0 | 33 | 1.09 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 40.00 | 10.10 | 13.50 | 11.80 | 11.54 | 0.00 | 0.00% | 0.30 | 0 | 316 | 0.83 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:03 PM EST |
| 42.50 | 9.40 | 10.40 | 9.90 | 9.40 | 0.00 | 0.00% | 0.23 | 0 | 126 | 0.58 | 0.97 | 0.02 | 0.00 | 7/7/2026 | 7/27/2026 4:00:03 PM EST |
| 45.00 | 7.20 | 8.10 | 7.65 | 6.49 | 0.00 | 0.00% | 0.17 | 0 | 420 | 0.31 | 0.92 | 0.03 | -0.01 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 47.50 | 4.70 | 5.60 | 5.15 | 5.02 | +0.92 | +22.44% | 0.11 | 1 | 1,605 | 0.28 | 0.83 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 50.00 | 3.00 | 3.40 | 3.20 | 3.20 | +0.45 | +16.37% | 0.06 | 10 | 2,681 | 0.27 | 0.67 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 52.50 | 1.60 | 1.75 | 1.68 | 1.70 | +0.18 | +11.85% | 0.03 | 23 | 2,913 | 0.24 | 0.48 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 55.00 | 0.70 | 0.95 | 0.83 | 0.90 | +0.20 | +28.58% | 0.02 | 42 | 9,992 | 0.24 | 0.29 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 57.50 | 0.30 | 0.35 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 7 | 2,631 | 0.24 | 0.16 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 1,087 | 0.25 | 0.08 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 62.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.37 | 0.03 | 0.01 | 0.00 | 7/17/2026 | 7/27/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 833 | 0.33 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 102 | 0.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 11 | 2.17 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.71 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 27 | 1.73 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/27/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 1.85 | 0.93 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 54 | 1.47 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 91 | 1.17 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 4,434 | 0.96 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,034 | 0.81 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,317 | 0.42 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 42.50 | 0.10 | 0.20 | 0.15 | 0.12 | -0.09 | -42.86% | 0.00 | 40 | 3,570 | 0.33 | -0.03 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 45.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.03 | -9.10% | 0.01 | 30 | 7,050 | 0.31 | -0.08 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 47.50 | 0.55 | 0.70 | 0.63 | 0.65 | -0.05 | -7.15% | 0.01 | 44 | 1,508 | 0.29 | -0.17 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 50.00 | 1.15 | 1.50 | 1.33 | 1.25 | -0.15 | -10.72% | 0.03 | 10 | 1,443 | 0.28 | -0.33 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 52.50 | 2.25 | 2.35 | 2.30 | 2.16 | -0.99 | -31.43% | 0.04 | 6 | 228 | 0.25 | -0.52 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 55.00 | 3.80 | 4.20 | 4.00 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.26 | -0.70 | 0.07 | -0.01 | 7/1/2026 | 7/27/2026 4:00:03 PM EST |
| 57.50 | 5.40 | 6.40 | 5.90 | 6.50 | 0.00 | 0.00% | 0.10 | 0 | 84 | 0.33 | -0.84 | 0.05 | -0.01 | 7/10/2026 | 7/27/2026 4:00:03 PM EST |
| 60.00 | 6.40 | 10.20 | 8.30 | 11.32 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.61 | -0.92 | 0.03 | -0.01 | 4/16/2026 | 7/27/2026 4:00:03 PM EST |
| 62.50 | 8.90 | 12.80 | 10.85 | % | 0.17 | 0 | 0 | 0.71 | -0.97 | 0.01 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 65.00 | 11.60 | 15.30 | 13.45 | % | 0.21 | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 70.00 | 16.90 | 20.30 | 18.60 | % | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST |