Options Chain for TRUIST FINL CORP COM (TFC) - $50.23 as of 8/21/2026 3:28:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.40 | 32.30 | 30.85 | % | 1.54 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 22.50 | 26.30 | 29.40 | 27.85 | 22.67 | 0.00 | 0.00% | 1.24 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 8/21/2026 3:59:53 PM EST |
| 25.00 | 24.20 | 27.50 | 25.85 | 28.20 | 0.00 | 0.00% | 1.03 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:53 PM EST |
| 27.50 | 21.70 | 24.80 | 23.25 | 25.70 | 0.00 | 0.00% | 0.85 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:53 PM EST |
| 30.00 | 19.10 | 22.40 | 20.75 | 23.20 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:53 PM EST |
| 32.50 | 16.40 | 19.90 | 18.15 | 19.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:53 PM EST |
| 35.00 | 14.30 | 17.60 | 15.95 | 17.50 | 0.00 | 0.00% | 0.46 | 0 | 112 | 1.53 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:53 PM EST |
| 37.50 | 11.60 | 14.90 | 13.25 | 14.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:53 PM EST |
| 40.00 | 9.60 | 12.40 | 11.00 | 10.93 | 0.00 | 0.00% | 0.28 | 0 | 20 | 1.11 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 42.50 | 8.10 | 8.90 | 8.50 | 11.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.85 | 0.99 | 0.01 | 0.00 | 8/13/2026 | 8/21/2026 3:59:53 PM EST |
| 45.00 | 5.70 | 6.40 | 6.05 | 6.03 | 0.00 | 0.00% | 0.13 | 0 | 129 | 0.63 | 0.93 | 0.03 | -0.01 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 47.50 | 3.40 | 4.00 | 3.70 | 6.31 | 0.00 | 0.00% | 0.08 | 0 | 119 | 0.35 | 0.82 | 0.07 | -0.02 | 8/17/2026 | 8/21/2026 3:59:53 PM EST |
| 50.00 | 1.55 | 2.00 | 1.78 | 1.64 | 0.00 | 0.00% | 0.04 | 0 | 2,618 | 0.23 | 0.58 | 0.12 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 52.50 | 0.55 | 0.65 | 0.60 | 0.65 | +0.11 | +20.37% | 0.01 | 10 | 4,432 | 0.23 | 0.27 | 0.11 | -0.02 | 8/24/2026 | 8/21/2026 3:59:53 PM EST |
| 55.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 10 | 12,228 | 0.22 | 0.09 | 0.05 | -0.01 | 8/24/2026 | 8/21/2026 3:59:53 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 2,924 | 0.29 | 0.02 | 0.01 | 0.00 | 8/24/2026 | 8/21/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,111 | 0.36 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:53 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.62 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 834 | 0.70 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 102 | 0.75 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.90 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.68 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 27.50 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 27 | 2.33 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/21/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 53 | 1.48 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.84 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/21/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,434 | 1.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,034 | 1.05 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,317 | 0.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,527 | 0.42 | -0.01 | 0.01 | 0.00 | 8/14/2026 | 8/21/2026 3:59:53 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 10 | 7,266 | 0.27 | -0.07 | 0.03 | -0.01 | 8/24/2026 | 8/21/2026 3:59:53 PM EST |
| 47.50 | 0.15 | 0.40 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,795 | 0.24 | -0.18 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 50.00 | 0.65 | 1.00 | 0.83 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 2,069 | 0.22 | -0.42 | 0.12 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 52.50 | 2.00 | 2.30 | 2.15 | 2.58 | 0.00 | 0.00% | 0.04 | 0 | 979 | 0.22 | -0.73 | 0.11 | -0.02 | 8/21/2026 | 8/21/2026 3:59:53 PM EST |
| 55.00 | 3.90 | 4.60 | 4.25 | 2.85 | 0.00 | 0.00% | 0.08 | 0 | 208 | 0.33 | -0.91 | 0.05 | -0.01 | 8/18/2026 | 8/21/2026 3:59:53 PM EST |
| 57.50 | 6.20 | 7.00 | 6.60 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 7/10/2026 | 8/21/2026 3:59:53 PM EST |
| 60.00 | 8.40 | 10.40 | 9.40 | 11.32 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 8/21/2026 3:59:53 PM EST |
| 62.50 | 9.90 | 13.80 | 11.85 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 65.00 | 12.30 | 16.00 | 14.15 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST | |||
| 70.00 | 17.30 | 21.00 | 19.15 | % | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:53 PM EST |