Options Chain for TRUIST FINL CORP COM (TFC) - $43.91 as of 10/29/2025 9:21:05 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 | 18.80 | 20.75 | 19.78 | 19.43 | 0.00 | 0.00% | 0.79 | 0 | 4 | 8.06 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 30.00 | 12.35 | 15.80 | 14.08 | % | 0.47 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 35.00 | 7.40 | 10.80 | 9.10 | 9.08 | % | 0.26 | 1 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST | |
| 36.00 | 6.40 | 9.80 | 8.10 | 8.18 | % | 0.22 | 1 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST | |
| 37.00 | 5.40 | 8.80 | 7.10 | % | 0.19 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 37.50 | 4.85 | 8.30 | 6.58 | % | 0.18 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 38.00 | 4.35 | 7.80 | 6.08 | 6.75 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/29/2025 3:59:50 PM EST |
| 38.50 | 3.90 | 7.30 | 5.60 | % | 0.15 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 39.00 | 3.40 | 6.80 | 5.10 | 3.36 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:50 PM EST |
| 39.50 | 2.34 | 5.90 | 4.12 | 4.34 | 0.00 | 0.00% | 0.10 | 0 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:50 PM EST |
| 40.00 | 2.42 | 5.80 | 4.11 | 4.25 | 0.00 | 0.00% | 0.10 | 0 | 13 | 2.76 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:50 PM EST |
| 40.50 | 1.93 | 5.30 | 3.62 | 3.68 | % | 0.09 | 2 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST | |
| 41.00 | 1.44 | 4.80 | 3.12 | 3.16 | +0.66 | +26.40% | 0.08 | 2 | 3 | 2.43 | 1.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 41.50 | 0.95 | 3.90 | 2.43 | % | 0.06 | 0 | 0 | 1.92 | 0.99 | 0.03 | -0.01 | 10/29/2025 3:59:50 PM EST | |||
| 42.00 | 0.69 | 3.85 | 2.27 | 2.17 | -0.23 | -9.59% | 0.05 | 1 | 66 | 2.13 | 0.93 | 0.09 | -0.04 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 42.50 | 0.40 | 2.48 | 1.44 | 1.72 | -0.32 | -15.69% | 0.03 | 2 | 5 | 1.24 | 0.89 | 0.14 | -0.07 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 43.00 | 0.66 | 1.73 | 1.20 | 1.53 | +0.15 | +10.87% | 0.03 | 3 | 1,094 | 0.88 | 0.81 | 0.22 | -0.13 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 43.50 | 0.18 | 1.37 | 0.78 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.83 | 0.69 | 0.30 | -0.16 | 10/23/2025 | 10/29/2025 3:59:50 PM EST |
| 44.00 | 0.20 | 0.64 | 0.42 | 0.40 | -0.19 | -32.21% | 0.01 | 13 | 573 | 0.30 | 0.53 | 0.37 | -0.15 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 44.50 | 0.15 | 0.47 | 0.31 | 0.45 | -0.04 | -8.17% | 0.01 | 52 | 55 | 0.38 | 0.34 | 0.35 | -0.13 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 45.00 | 0.02 | 0.20 | 0.11 | 0.20 | +0.02 | +11.12% | 0.00 | 85 | 731 | 0.31 | 0.19 | 0.26 | -0.09 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 45.50 | 0.00 | 0.10 | 0.05 | 0.13 | -0.05 | -27.78% | 0.00 | 30 | 133 | 0.41 | 0.09 | 0.15 | -0.04 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 47 | 772 | 0.36 | 0.04 | 0.07 | -0.01 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 46.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.59 | 0.01 | 0.03 | 0.00 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 47.00 | 0.00 | 0.60 | 0.30 | 0.02 | +0.01 | +100.00% | 0.01 | 22 | 1,872 | 1.26 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.42 | 0.21 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.17 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:50 PM EST |
| 48.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.76 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 48.50 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.75 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:50 PM EST |
| 49.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.72 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 51.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.46 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 3:59:50 PM EST |
| 52.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.66 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 3:59:50 PM EST |
| 53.00 | 0.00 | 1.64 | 0.82 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 54.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.21 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:50 PM EST |
| 56.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 57.00 | 0.00 | 1.64 | 0.82 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 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 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/29/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.88 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.78 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 38.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.41 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:50 PM EST |
| 38.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.55 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:50 PM EST |
| 39.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 20 | 49 | 0.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 40.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 41.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.19 | -95.00% | 0.00 | 11 | 93 | 0.94 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 41.50 | 0.00 | 0.46 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 212 | 1.09 | -0.01 | 0.03 | -0.01 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 42.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 22 | 297 | 0.43 | -0.07 | 0.09 | -0.04 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 42.50 | 0.01 | 0.30 | 0.16 | 0.10 | +0.02 | +25.00% | 0.00 | 8 | 32 | 0.47 | -0.11 | 0.14 | -0.07 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 43.00 | 0.10 | 0.17 | 0.14 | 0.24 | +0.09 | +60.00% | 0.00 | 12 | 151 | 0.38 | -0.19 | 0.22 | -0.13 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 43.50 | 0.01 | 0.42 | 0.22 | 0.31 | +0.05 | +19.24% | 0.01 | 4 | 293 | 0.31 | -0.31 | 0.30 | -0.16 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 44.00 | 0.25 | 0.70 | 0.48 | 0.50 | +0.06 | +13.64% | 0.01 | 31 | 902 | 0.37 | -0.47 | 0.37 | -0.15 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 44.50 | 0.04 | 1.30 | 0.67 | 0.52 | 0.00 | 0.00% | 0.02 | 5 | 6 | 0.80 | -0.66 | 0.35 | -0.13 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 45.00 | 0.83 | 1.62 | 1.23 | 0.79 | -0.18 | -18.56% | 0.03 | 3 | 152 | 0.81 | -0.81 | 0.26 | -0.09 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 45.50 | 0.45 | 3.20 | 1.83 | % | 0.04 | 0 | 0 | 1.82 | -0.91 | 0.15 | -0.04 | 10/29/2025 3:59:50 PM EST | |||
| 46.00 | 0.82 | 3.65 | 2.24 | 3.42 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.92 | -0.96 | 0.07 | -0.01 | 10/13/2025 | 10/29/2025 3:59:50 PM EST |
| 46.50 | 1.50 | 4.15 | 2.83 | 2.38 | -0.43 | -15.31% | 0.06 | 2 | 0 | 2.06 | -0.99 | 0.03 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 47.00 | 1.22 | 4.65 | 2.94 | 5.95 | 0.00 | 0.00% | 0.06 | 0 | 0 | 2.19 | -1.00 | 0.01 | 0.00 | 10/16/2025 | 10/29/2025 3:59:50 PM EST |
| 47.50 | 1.71 | 5.15 | 3.43 | 3.36 | % | 0.07 | 2 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST | |
| 48.00 | 2.22 | 5.60 | 3.91 | % | 0.08 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 48.50 | 2.70 | 6.10 | 4.40 | % | 0.09 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 49.00 | 3.20 | 6.60 | 4.90 | 4.86 | % | 0.10 | 2 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST | |
| 49.50 | 3.70 | 7.10 | 5.40 | % | 0.11 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 50.00 | 4.20 | 7.60 | 5.90 | 5.87 | +1.62 | +38.12% | 0.12 | 2 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 51.00 | 5.20 | 9.10 | 7.15 | % | 0.14 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 52.00 | 6.20 | 9.60 | 7.90 | % | 0.15 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 53.00 | 7.20 | 10.60 | 8.90 | 8.85 | % | 0.17 | 2 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST | |
| 54.00 | 8.20 | 11.60 | 9.90 | 9.83 | % | 0.18 | 2 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST | |
| 55.00 | 9.20 | 12.65 | 10.93 | % | 0.20 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 56.00 | 10.20 | 13.65 | 11.93 | % | 0.21 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 57.00 | 11.20 | 14.65 | 12.93 | % | 0.23 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST |