Options Chain for TRUIST FINL CORP COM (TFC) - $45.48 as of 7/25/2025 1:18:17 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 | 20.45 | 22.00 | 21.23 | % | 0.85 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 29.00 | 16.45 | 17.95 | 17.20 | % | 0.59 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 30.00 | 15.45 | 16.95 | 16.20 | % | 0.54 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 31.00 | 14.45 | 15.95 | 15.20 | % | 0.49 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 32.00 | 13.50 | 15.00 | 14.25 | % | 0.45 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 33.00 | 12.45 | 14.05 | 13.25 | % | 0.40 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 34.00 | 11.50 | 13.05 | 12.28 | % | 0.36 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 35.00 | 10.50 | 12.00 | 11.25 | % | 0.32 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 36.00 | 9.50 | 10.40 | 9.95 | % | 0.28 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 37.00 | 8.50 | 9.95 | 9.23 | % | 0.25 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 38.00 | 7.50 | 9.00 | 8.25 | 7.35 | 0.00 | 0.00% | 0.22 | 0 | 30 | 1.90 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:59:05 AM EST |
| 38.50 | 7.00 | 8.50 | 7.75 | % | 0.20 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 39.00 | 6.50 | 8.05 | 7.28 | 1.76 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.76 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 11:59:05 AM EST |
| 39.50 | 6.00 | 7.45 | 6.73 | % | 0.17 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 40.00 | 5.50 | 5.65 | 5.58 | 4.36 | 0.00 | 0.00% | 0.14 | 0 | 101 | 0.80 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:05 AM EST |
| 40.50 | 5.00 | 6.60 | 5.80 | 3.87 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:05 AM EST |
| 41.00 | 4.50 | 4.65 | 4.58 | 4.92 | 0.00 | 0.00% | 0.11 | 0 | 384 | 0.51 | 0.99 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 41.50 | 4.00 | 4.65 | 4.33 | 3.02 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.92 | 0.98 | 0.02 | -0.01 | 7/18/2025 | 7/25/2025 11:59:05 AM EST |
| 42.00 | 3.50 | 3.65 | 3.58 | 3.55 | +0.25 | +7.58% | 0.09 | 11 | 37 | 1.02 | 0.97 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 42.50 | 3.00 | 4.00 | 3.50 | 2.69 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.94 | 0.95 | 0.06 | -0.02 | 7/17/2025 | 7/25/2025 11:59:05 AM EST |
| 43.00 | 2.52 | 2.76 | 2.64 | 1.52 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.51 | 0.92 | 0.09 | -0.02 | 7/18/2025 | 7/25/2025 11:59:05 AM EST |
| 43.50 | 2.04 | 2.29 | 2.17 | 1.95 | % | 0.05 | 50 | 0 | 0.31 | 0.89 | 0.12 | -0.03 | 7/25/2025 | 7/25/2025 11:59:05 AM EST | |
| 44.00 | 1.59 | 1.80 | 1.70 | 1.53 | -0.51 | -25.00% | 0.04 | 50 | 58 | 0.26 | 0.83 | 0.17 | -0.03 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 44.50 | 1.18 | 1.33 | 1.26 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.23 | 0.75 | 0.24 | -0.04 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 45.00 | 0.81 | 0.90 | 0.86 | 0.92 | -0.06 | -6.13% | 0.02 | 419 | 86 | 0.20 | 0.63 | 0.31 | -0.04 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 45.50 | 0.50 | 0.56 | 0.53 | 0.50 | -0.21 | -29.58% | 0.01 | 283 | 153 | 0.19 | 0.47 | 0.33 | -0.04 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 46.00 | 0.27 | 0.30 | 0.29 | 0.29 | -0.12 | -29.27% | 0.01 | 34 | 143 | 0.19 | 0.32 | 0.28 | -0.03 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 46.50 | 0.13 | 0.28 | 0.21 | 0.14 | -0.22 | -61.12% | 0.00 | 66 | 175 | 0.19 | 0.21 | 0.21 | -0.03 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 47.00 | 0.05 | 0.17 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 554 | 0.22 | 0.13 | 0.15 | -0.02 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 47.50 | 0.03 | 0.11 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.22 | 0.08 | 0.10 | -0.01 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 48.00 | 0.01 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.24 | 0.05 | 0.06 | -0.01 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 48.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.01 | 0.02 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 49.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.36 | 0.01 | 0.01 | 0.00 | 7/22/2025 | 7/25/2025 11:59:05 AM EST |
| 49.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:59:05 AM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:59:05 AM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 53.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 54.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 56.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 29.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 32.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:05 AM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:05 AM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:59:05 AM EST |
| 38.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 39.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:59:05 AM EST |
| 39.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 40.00 | 0.00 | 0.06 | 0.03 | 0.07 | -0.02 | -22.23% | 0.00 | 5 | 7 | 0.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 40.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 41.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.45 | -0.01 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 41.50 | 0.00 | 0.06 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | -0.02 | 0.02 | -0.01 | 7/17/2025 | 7/25/2025 11:59:05 AM EST |
| 42.00 | 0.01 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.32 | -0.03 | 0.04 | -0.02 | 7/22/2025 | 7/25/2025 11:59:05 AM EST |
| 42.50 | 0.01 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 0.00 | 7 | 152 | 0.29 | -0.05 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 43.00 | 0.02 | 0.08 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.27 | -0.08 | 0.09 | -0.02 | 7/22/2025 | 7/25/2025 11:59:05 AM EST |
| 43.50 | 0.04 | 0.10 | 0.07 | % | 0.00 | 0 | 0 | 0.26 | -0.11 | 0.12 | -0.03 | 7/25/2025 11:59:05 AM EST | |||
| 44.00 | 0.08 | 0.12 | 0.10 | 0.13 | -0.05 | -27.78% | 0.00 | 10 | 30 | 0.24 | -0.17 | 0.17 | -0.03 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 44.50 | 0.14 | 0.19 | 0.17 | 0.40 | +0.21 | +110.53% | 0.00 | 9 | 254 | 0.24 | -0.25 | 0.24 | -0.04 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 45.00 | 0.25 | 0.29 | 0.27 | 0.27 | -0.24 | -47.06% | 0.01 | 30 | 10 | 0.20 | -0.37 | 0.31 | -0.04 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 45.50 | 0.43 | 0.46 | 0.45 | 0.50 | -0.19 | -27.54% | 0.01 | 120 | 4 | 0.20 | -0.53 | 0.33 | -0.04 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 46.00 | 0.63 | 0.85 | 0.74 | 0.74 | +0.09 | +13.85% | 0.02 | 1 | 2 | 0.21 | -0.68 | 0.28 | -0.03 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 46.50 | 0.88 | 1.35 | 1.12 | % | 0.02 | 0 | 0 | 0.20 | -0.79 | 0.21 | -0.03 | 7/25/2025 11:59:05 AM EST | |||
| 47.00 | 1.49 | 1.67 | 1.58 | % | 0.03 | 0 | 0 | 0.49 | -0.87 | 0.15 | -0.02 | 7/25/2025 11:59:05 AM EST | |||
| 47.50 | 1.95 | 3.45 | 2.70 | % | 0.06 | 0 | 0 | 0.85 | -0.92 | 0.10 | -0.01 | 7/25/2025 11:59:05 AM EST | |||
| 48.00 | 2.43 | 4.55 | 3.49 | % | 0.07 | 0 | 0 | 1.17 | -0.95 | 0.06 | -0.01 | 7/25/2025 11:59:05 AM EST | |||
| 48.50 | 2.93 | 5.05 | 3.99 | % | 0.08 | 0 | 0 | 1.23 | -0.99 | 0.02 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 49.00 | 3.40 | 5.55 | 4.48 | % | 0.09 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 49.50 | 3.90 | 6.05 | 4.98 | % | 0.10 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 50.00 | 4.40 | 4.65 | 4.53 | 4.13 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:59:05 AM EST |
| 51.00 | 5.40 | 7.55 | 6.48 | % | 0.13 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 52.00 | 6.40 | 8.55 | 7.48 | % | 0.14 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 53.00 | 7.40 | 9.55 | 8.48 | % | 0.16 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 54.00 | 8.40 | 10.55 | 9.48 | % | 0.18 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 55.00 | 9.40 | 11.55 | 10.48 | % | 0.19 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 56.00 | 10.40 | 12.55 | 11.48 | % | 0.21 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST |