Options Chain for TRUIST FINL CORP COM (TFC) - $45.20 as of 3/27/2026 7:32:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.65 | 23.95 | 22.30 | % | 0.99 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:50 PM EST | |||
| 25.00 | 18.25 | 21.15 | 19.70 | % | 0.79 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:50 PM EST | |||
| 27.50 | 15.80 | 19.20 | 17.50 | % | 0.64 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:50 PM EST | |||
| 30.00 | 13.25 | 16.65 | 14.95 | 14.59 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 3:59:50 PM EST |
| 32.50 | 10.75 | 14.25 | 12.50 | % | 0.38 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:50 PM EST | |||
| 35.00 | 8.35 | 11.60 | 9.98 | % | 0.29 | 0 | 0 | 1.50 | 0.98 | 0.01 | -0.01 | 3/27/2026 3:59:50 PM EST | |||
| 37.50 | 6.30 | 8.90 | 7.60 | 7.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.18 | 0.94 | 0.02 | -0.01 | 3/12/2026 | 3/27/2026 3:59:50 PM EST |
| 40.00 | 4.00 | 6.40 | 5.20 | 5.40 | 0.00 | 0.00% | 0.13 | 0 | 47 | 0.93 | 0.87 | 0.05 | -0.02 | 3/26/2026 | 3/27/2026 3:59:50 PM EST |
| 42.50 | 2.74 | 3.10 | 2.92 | 3.00 | -0.15 | -4.77% | 0.07 | 5 | 57 | 0.41 | 0.71 | 0.08 | -0.03 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 45.00 | 1.32 | 1.60 | 1.46 | 1.53 | -0.07 | -4.38% | 0.03 | 1,781 | 633 | 0.39 | 0.47 | 0.10 | -0.04 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 47.50 | 0.57 | 0.72 | 0.65 | 0.66 | +0.06 | +10.00% | 0.01 | 2,417 | 5,366 | 0.39 | 0.25 | 0.08 | -0.03 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 50.00 | 0.12 | 0.34 | 0.23 | 0.25 | +0.09 | +56.25% | 0.00 | 3,757 | 1,811 | 0.38 | 0.12 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 52.50 | 0.07 | 0.18 | 0.13 | 0.10 | +0.03 | +42.86% | 0.00 | 40 | 953 | 0.43 | 0.05 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 55.00 | 0.01 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3,541 | 0.58 | 0.02 | 0.01 | 0.00 | 3/26/2026 | 3/27/2026 3:59:50 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,278 | 0.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,326 | 1.51 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/27/2026 3:59:50 PM EST |
| 62.50 | 0.00 | 1.16 | 0.58 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.31 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/27/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 1.11 | 0.56 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.38 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/27/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/27/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 25 | 262 | 1.14 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 74 | 2.06 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.78 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 3:59:50 PM EST |
| 35.00 | 0.01 | 0.15 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 194 | 0.53 | -0.02 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 37.50 | 0.08 | 0.23 | 0.16 | 0.08 | -0.07 | -46.67% | 0.00 | 5 | 319 | 0.46 | -0.06 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 40.00 | 0.21 | 0.50 | 0.36 | 0.35 | -0.03 | -7.90% | 0.01 | 664 | 650 | 0.44 | -0.13 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 42.50 | 0.73 | 1.05 | 0.89 | 0.88 | +0.10 | +12.83% | 0.02 | 1,215 | 976 | 0.41 | -0.29 | 0.08 | -0.03 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 45.00 | 1.75 | 2.19 | 1.97 | 1.83 | +0.20 | +12.27% | 0.04 | 158 | 2,668 | 0.41 | -0.53 | 0.10 | -0.04 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 47.50 | 3.35 | 3.80 | 3.58 | 3.45 | +0.71 | +25.92% | 0.08 | 3 | 2,122 | 0.39 | -0.75 | 0.08 | -0.03 | 3/27/2026 | 3/27/2026 3:59:50 PM EST |
| 50.00 | 4.85 | 6.50 | 5.68 | 6.12 | 0.00 | 0.00% | 0.11 | 0 | 880 | 0.66 | -0.88 | 0.05 | -0.02 | 3/20/2026 | 3/27/2026 3:59:50 PM EST |
| 52.50 | 6.60 | 9.00 | 7.80 | 8.64 | 0.00 | 0.00% | 0.15 | 0 | 37 | 0.80 | -0.95 | 0.02 | -0.01 | 3/20/2026 | 3/27/2026 3:59:50 PM EST |
| 55.00 | 8.60 | 11.65 | 10.13 | 9.17 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.98 | -0.98 | 0.01 | 0.00 | 3/9/2026 | 3/27/2026 3:59:50 PM EST |
| 57.50 | 11.10 | 14.35 | 12.73 | 12.94 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/27/2026 3:59:50 PM EST |
| 60.00 | 13.55 | 16.85 | 15.20 | 6.93 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.28 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/27/2026 3:59:50 PM EST |
| 62.50 | 16.05 | 19.35 | 17.70 | % | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:50 PM EST | |||
| 65.00 | 18.55 | 21.85 | 20.20 | % | 0.31 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:50 PM EST | |||
| 70.00 | 23.60 | 26.85 | 25.23 | % | 0.36 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:50 PM EST | |||
| 75.00 | 28.60 | 32.50 | 30.55 | % | 0.41 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:50 PM EST |