Options Chain for TRUIST FINL CORP COM (TFC) - $51.06 as of 7/8/2026 7:34:19 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 | 23.30 | 26.60 | 24.95 | 26.14 | 0.00 | 0.00% | 1.00 | 0 | 3 | 4.39 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 30.00 | 18.30 | 21.60 | 19.95 | % | 0.66 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 32.50 | 16.70 | 19.10 | 17.90 | 18.15 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:57 PM EST |
| 35.00 | 14.30 | 16.60 | 15.45 | % | 0.44 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 37.50 | 11.70 | 13.10 | 12.40 | 11.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 3:59:57 PM EST |
| 40.00 | 9.30 | 10.40 | 9.85 | 9.13 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 3:59:57 PM EST |
| 42.50 | 6.90 | 7.90 | 7.40 | 7.22 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.08 | 0.99 | 0.01 | 0.00 | 6/23/2026 | 7/8/2026 3:59:57 PM EST |
| 45.00 | 4.50 | 5.50 | 5.00 | 6.30 | 0.00 | 0.00% | 0.11 | 0 | 328 | 0.85 | 0.93 | 0.04 | -0.02 | 7/2/2026 | 7/8/2026 3:59:57 PM EST |
| 47.50 | 2.30 | 2.65 | 2.48 | 3.25 | -1.05 | -24.42% | 0.05 | 2 | 412 | 0.34 | 0.78 | 0.10 | -0.05 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 50.00 | 0.95 | 1.05 | 1.00 | 0.95 | -1.12 | -54.11% | 0.02 | 44 | 3,637 | 0.37 | 0.46 | 0.15 | -0.06 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 52.50 | 0.15 | 0.25 | 0.20 | 0.21 | -0.44 | -67.70% | 0.00 | 129 | 11,885 | 0.34 | 0.17 | 0.09 | -0.04 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 55.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,384 | 0.49 | 0.04 | 0.03 | -0.01 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 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 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/8/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 100 | 2.89 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/8/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/8/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.45 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/8/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.88 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.11 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.84 | -0.01 | 0.01 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 27 | 4,461 | 0.44 | -0.07 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 47.50 | 0.30 | 0.45 | 0.38 | 0.40 | +0.27 | +207.70% | 0.01 | 22 | 1,570 | 0.38 | -0.22 | 0.10 | -0.05 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 50.00 | 1.15 | 1.30 | 1.23 | 1.35 | +0.88 | +187.24% | 0.02 | 29 | 2,487 | 0.34 | -0.54 | 0.15 | -0.06 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 52.50 | 2.85 | 3.30 | 3.08 | 3.08 | +1.08 | +54.00% | 0.06 | 4 | 72 | 0.31 | -0.83 | 0.09 | -0.04 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 55.00 | 4.10 | 5.80 | 4.95 | 5.52 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.66 | -0.96 | 0.03 | -0.01 | 6/17/2026 | 7/8/2026 3:59:57 PM EST |
| 57.50 | 6.50 | 9.20 | 7.85 | % | 0.14 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 60.00 | 9.00 | 11.70 | 10.35 | 11.72 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/8/2026 3:59:57 PM EST |
| 65.00 | 14.00 | 16.80 | 15.40 | 16.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/8/2026 3:59:57 PM EST |
| 70.00 | 19.10 | 21.70 | 20.40 | % | 0.29 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 75.00 | 24.00 | 26.60 | 25.30 | % | 0.34 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST |