Options Chain for TRUIST FINL CORP COM (TFC) - $47.89 as of 5/22/2026 1:38:49 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 | 29.20 | 33.10 | 31.15 | % | 1.78 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 20.00 | 26.80 | 30.60 | 28.70 | % | 1.44 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 22.50 | 24.40 | 28.20 | 26.30 | % | 1.17 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 25.00 | 21.90 | 25.70 | 23.80 | % | 0.95 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 27.50 | 19.40 | 23.20 | 21.30 | 20.52 | 0.00 | 0.00% | 0.77 | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:00 PM EST |
| 30.00 | 16.90 | 20.60 | 18.75 | 19.77 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:00 PM EST |
| 32.50 | 14.30 | 18.10 | 16.20 | % | 0.50 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 35.00 | 12.10 | 15.60 | 13.85 | 14.90 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.54 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 4:00:00 PM EST |
| 37.50 | 9.00 | 13.10 | 11.05 | 9.45 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:00 PM EST |
| 40.00 | 7.50 | 10.60 | 9.05 | 7.20 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.12 | 0.98 | 0.01 | -0.01 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 42.50 | 5.10 | 7.50 | 6.30 | 5.46 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.77 | 0.93 | 0.03 | -0.01 | 5/12/2026 | 5/22/2026 4:00:00 PM EST |
| 45.00 | 3.60 | 4.10 | 3.85 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 1,513 | 0.30 | 0.83 | 0.06 | -0.02 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 47.50 | 1.90 | 2.05 | 1.98 | 2.02 | +0.32 | +18.83% | 0.04 | 66 | 2,464 | 0.28 | 0.62 | 0.11 | -0.03 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 50.00 | 0.65 | 0.80 | 0.73 | 0.75 | +0.12 | +19.05% | 0.01 | 108 | 11,303 | 0.26 | 0.33 | 0.11 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 52.50 | 0.15 | 0.20 | 0.18 | 0.18 | +0.03 | +20.00% | 0.00 | 127 | 4,760 | 0.24 | 0.12 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 15 | 5,834 | 0.32 | 0.03 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,922 | 0.43 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,103 | 0.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:00 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 0.51 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/22/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,233 | 0.80 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 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 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 65 | 2.27 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/22/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 74 | 2.17 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/22/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 164 | 2.28 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 259 | 2.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 527 | 1.78 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3,392 | 0.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1,226 | 0.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 182 | 7,987 | 0.40 | -0.02 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 42.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 73 | 1,321 | 0.33 | -0.07 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 45.00 | 0.30 | 0.45 | 0.38 | 0.36 | -0.09 | -20.00% | 0.01 | 5 | 3,058 | 0.30 | -0.17 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 47.50 | 0.85 | 1.10 | 0.98 | 0.95 | -0.10 | -9.53% | 0.02 | 133 | 3,959 | 0.27 | -0.38 | 0.11 | -0.03 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 50.00 | 2.10 | 2.40 | 2.25 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 9,589 | 0.25 | -0.67 | 0.11 | -0.02 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 52.50 | 4.00 | 4.80 | 4.40 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 883 | 0.41 | -0.88 | 0.06 | -0.01 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 55.00 | 5.30 | 8.50 | 6.90 | 8.28 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.81 | -0.97 | 0.02 | 0.00 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 57.50 | 7.80 | 10.60 | 9.20 | 9.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 60.00 | 10.30 | 13.40 | 11.85 | % | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 62.50 | 12.90 | 15.80 | 14.35 | 12.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 4:00:00 PM EST |
| 65.00 | 15.40 | 18.60 | 17.00 | 16.67 | % | 0.26 | 1 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |