Options Chain for TRUIST FINL CORP COM (TFC) - $45.09 as of 7/29/2025 2:41:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 25.70 | 28.05 | 26.88 | % | 1.54 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 20.00 | 23.20 | 26.60 | 24.90 | 25.15 | 0.00 | 0.00% | 1.24 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:59:02 PM EST |
| 22.50 | 20.70 | 23.10 | 21.90 | 14.80 | 0.00 | 0.00% | 0.97 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 1:59:02 PM EST |
| 25.00 | 18.95 | 20.50 | 19.73 | 12.95 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 7/29/2025 1:59:02 PM EST |
| 27.50 | 17.35 | 17.50 | 17.43 | 12.30 | 0.00 | 0.00% | 0.63 | 0 | 13 | 0.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 7/29/2025 1:59:02 PM EST |
| 30.00 | 14.85 | 15.00 | 14.93 | 11.68 | 0.00 | 0.00% | 0.50 | 0 | 47 | 0.69 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:59:02 PM EST |
| 32.50 | 12.35 | 12.50 | 12.43 | 7.65 | 0.00 | 0.00% | 0.38 | 0 | 43 | 0.61 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 1:59:02 PM EST |
| 35.00 | 9.85 | 10.00 | 9.93 | 9.75 | -1.15 | -10.55% | 0.28 | 4 | 801 | 0.47 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 37.50 | 7.35 | 7.50 | 7.43 | 7.54 | 0.00 | 0.00% | 0.20 | 0 | 933 | 0.36 | 0.99 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 40.00 | 4.95 | 5.10 | 5.03 | 5.25 | -0.12 | -2.24% | 0.13 | 5 | 3,795 | 0.25 | 0.89 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 42.50 | 2.75 | 2.93 | 2.84 | 3.11 | 0.00 | 0.00% | 0.07 | 0 | 4,700 | 0.21 | 0.74 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 45.00 | 1.27 | 1.36 | 1.32 | 1.25 | -0.15 | -10.72% | 0.03 | 17 | 1,913 | 0.22 | 0.48 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 47.50 | 0.39 | 0.41 | 0.40 | 0.38 | -0.06 | -13.64% | 0.01 | 77 | 3,913 | 0.20 | 0.21 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 50.00 | 0.08 | 0.13 | 0.11 | 0.09 | -0.05 | -35.72% | 0.00 | 54 | 2,927 | 0.20 | 0.06 | 0.04 | 0.00 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 52.50 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,041 | 0.27 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 55.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 710 | 0.31 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 57.50 | 0.00 | 0.07 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.35 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 1:59:02 PM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.40 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 1:59:02 PM EST |
| 65.00 | 0.00 | 0.06 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.47 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 7/29/2025 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 20.00 | 0.00 | 0.06 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 1:59:02 PM EST |
| 22.50 | 0.00 | 0.06 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/29/2025 1:59:02 PM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 1:59:02 PM EST |
| 27.50 | 0.00 | 0.07 | 0.04 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 1:59:02 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,404 | 0.45 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 32.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,177 | 0.46 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,102 | 0.38 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 37.50 | 0.10 | 0.16 | 0.13 | 0.11 | -0.01 | -8.34% | 0.00 | 1 | 1,894 | 0.30 | -0.01 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 40.00 | 0.26 | 0.32 | 0.29 | 0.27 | -0.03 | -10.00% | 0.01 | 4 | 3,402 | 0.27 | -0.11 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 42.50 | 0.64 | 0.77 | 0.71 | 0.67 | -0.01 | -1.48% | 0.02 | 4 | 3,156 | 0.23 | -0.26 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 45.00 | 1.61 | 1.68 | 1.65 | 1.61 | 0.00 | 0.00% | 0.04 | 0 | 1,180 | 0.22 | -0.52 | 0.11 | -0.01 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 47.50 | 3.20 | 3.40 | 3.30 | 2.78 | 0.00 | 0.00% | 0.07 | 0 | 1,018 | 0.23 | -0.79 | 0.09 | -0.01 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 50.00 | 5.45 | 5.65 | 5.55 | 5.88 | 0.00 | 0.00% | 0.11 | 0 | 487 | 0.27 | -0.94 | 0.04 | 0.00 | 7/23/2025 | 7/29/2025 1:59:02 PM EST |
| 52.50 | 7.85 | 8.10 | 7.98 | 7.85 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.33 | -0.99 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 55.00 | 10.35 | 10.60 | 10.48 | 10.65 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.47 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:59:02 PM EST |
| 57.50 | 12.90 | 13.10 | 13.00 | 13.10 | +0.05 | +0.39% | 0.23 | 5 | 29 | 0.45 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 60.00 | 15.40 | 15.60 | 15.50 | 15.55 | 0.00 | 0.00% | 0.26 | 0 | 64 | 0.51 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 65.00 | 19.10 | 20.60 | 19.85 | 20.55 | 0.00 | 0.00% | 0.31 | 18 | 23 | 0.62 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |