Options Chain for TRUIST FINL CORP COM (TFC) - $51.34 as of 7/22/2026 7:18:02 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 | 29.90 | 33.70 | 31.80 | % | 1.59 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 22.50 | 27.30 | 31.20 | 29.25 | 22.67 | 0.00 | 0.00% | 1.30 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 7/22/2026 3:59:59 PM EST |
| 25.00 | 24.80 | 28.70 | 26.75 | % | 1.07 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 27.50 | 22.40 | 26.20 | 24.30 | % | 0.88 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 30.00 | 20.00 | 23.70 | 21.85 | % | 0.73 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 32.50 | 17.50 | 21.30 | 19.40 | % | 0.60 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 35.00 | 14.80 | 18.80 | 16.80 | 16.50 | 0.00 | 0.00% | 0.48 | 0 | 112 | 1.18 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 7/22/2026 3:59:59 PM EST |
| 37.50 | 12.30 | 16.30 | 14.30 | % | 0.38 | 0 | 33 | 1.03 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 40.00 | 11.10 | 13.70 | 12.40 | 11.54 | +2.90 | +33.57% | 0.31 | 1 | 316 | 0.88 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 42.50 | 8.80 | 9.60 | 9.20 | 9.40 | 0.00 | 0.00% | 0.22 | 0 | 126 | 0.43 | 0.96 | 0.02 | 0.00 | 7/7/2026 | 7/22/2026 3:59:59 PM EST |
| 45.00 | 6.70 | 7.50 | 7.10 | 6.90 | +0.28 | +4.23% | 0.16 | 10 | 424 | 0.42 | 0.89 | 0.03 | -0.01 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 47.50 | 4.40 | 5.00 | 4.70 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 1,605 | 0.26 | 0.79 | 0.05 | -0.01 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 50.00 | 2.85 | 3.10 | 2.98 | 2.90 | +0.10 | +3.58% | 0.06 | 5 | 2,709 | 0.27 | 0.63 | 0.07 | -0.01 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 52.50 | 1.45 | 1.70 | 1.58 | 1.55 | +0.05 | +3.34% | 0.03 | 16 | 2,911 | 0.25 | 0.44 | 0.08 | -0.02 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 55.00 | 0.70 | 0.90 | 0.80 | 0.77 | +0.08 | +11.60% | 0.01 | 83 | 10,024 | 0.25 | 0.26 | 0.07 | -0.01 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 57.50 | 0.30 | 0.45 | 0.38 | 0.37 | +0.07 | +23.34% | 0.01 | 15 | 2,617 | 0.25 | 0.13 | 0.04 | -0.01 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 2 | 1,090 | 0.25 | 0.07 | 0.03 | -0.01 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.30 | 0.03 | 0.01 | 0.00 | 7/17/2026 | 7/22/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 833 | 0.40 | 0.01 | 0.01 | 0.00 | 7/16/2026 | 7/22/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 102 | 0.86 | 0.00 | 0.00 | 0.00 | 7/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.99 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.63 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 27.50 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/22/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 54 | 1.30 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 91 | 1.09 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/22/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4,434 | 0.64 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/22/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,034 | 0.39 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,316 | 0.36 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 42.50 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,520 | 0.33 | -0.04 | 0.02 | 0.00 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 45.00 | 0.25 | 0.45 | 0.35 | 0.40 | -0.05 | -11.12% | 0.01 | 3 | 7,047 | 0.29 | -0.11 | 0.03 | -0.01 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 47.50 | 0.60 | 0.80 | 0.70 | 0.75 | -0.04 | -5.07% | 0.01 | 13 | 1,471 | 0.27 | -0.21 | 0.05 | -0.01 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 50.00 | 1.35 | 1.50 | 1.43 | 1.50 | -0.10 | -6.25% | 0.03 | 2 | 1,431 | 0.26 | -0.37 | 0.07 | -0.01 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 52.50 | 2.40 | 2.70 | 2.55 | 3.15 | 0.00 | 0.00% | 0.05 | 0 | 228 | 0.24 | -0.56 | 0.08 | -0.02 | 7/20/2026 | 7/22/2026 3:59:59 PM EST |
| 55.00 | 4.10 | 4.50 | 4.30 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.24 | -0.74 | 0.07 | -0.01 | 7/1/2026 | 7/22/2026 3:59:59 PM EST |
| 57.50 | 6.00 | 7.10 | 6.55 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 84 | 0.24 | -0.87 | 0.04 | -0.01 | 7/10/2026 | 7/22/2026 3:59:59 PM EST |
| 60.00 | 8.50 | 9.40 | 8.95 | 11.32 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.28 | -0.93 | 0.03 | -0.01 | 4/16/2026 | 7/22/2026 3:59:59 PM EST |
| 62.50 | 10.00 | 13.10 | 11.55 | % | 0.18 | 0 | 0 | 0.69 | -0.97 | 0.01 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 65.00 | 11.90 | 15.60 | 13.75 | % | 0.21 | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 70.00 | 17.30 | 20.60 | 18.95 | % | 0.27 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST |