Options Chain for TRUIST FINL CORP COM (TFC) - $51.65 as of 9/7/2026 3:31:36 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 | 30.50 | 33.30 | 31.90 | % | 1.59 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 22.50 | 28.00 | 30.60 | 29.30 | 22.67 | 0.00 | 0.00% | 1.30 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 9/4/2026 3:59:50 PM EST |
| 25.00 | 26.20 | 28.30 | 27.25 | 28.20 | 0.00 | 0.00% | 1.09 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:50 PM EST |
| 27.50 | 23.70 | 24.50 | 24.10 | 25.70 | 0.00 | 0.00% | 0.88 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:50 PM EST |
| 30.00 | 20.50 | 21.90 | 21.20 | 23.20 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:50 PM EST |
| 32.50 | 18.50 | 19.50 | 19.00 | 19.70 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:50 PM EST |
| 35.00 | 15.50 | 18.50 | 17.00 | 15.98 | 0.00 | 0.00% | 0.49 | 0 | 112 | 2.16 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:50 PM EST |
| 37.50 | 13.70 | 14.60 | 14.15 | 14.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:50 PM EST |
| 40.00 | 11.20 | 12.10 | 11.65 | 10.93 | 0.00 | 0.00% | 0.29 | 0 | 20 | 0.93 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:50 PM EST |
| 42.50 | 8.70 | 9.60 | 9.15 | 11.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:50 PM EST |
| 45.00 | 5.70 | 7.50 | 6.60 | 6.03 | 0.00 | 0.00% | 0.15 | 0 | 129 | 0.77 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:50 PM EST |
| 47.50 | 3.60 | 4.60 | 4.10 | 4.40 | +1.05 | +31.35% | 0.09 | 9 | 124 | 0.41 | 0.95 | 0.04 | -0.02 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 50.00 | 1.85 | 2.20 | 2.03 | 2.10 | +0.18 | +9.38% | 0.04 | 23 | 2,828 | 0.21 | 0.79 | 0.12 | -0.03 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 52.50 | 0.50 | 0.65 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 87 | 11,137 | 0.22 | 0.37 | 0.18 | -0.03 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.04 | +50.00% | 0.00 | 38 | 8,719 | 0.23 | 0.06 | 0.06 | -0.01 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 2,914 | 0.30 | 0.00 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,110 | 0.40 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.55 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 834 | 1.43 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 102 | 0.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.73 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.42 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 27.50 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.71 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 9/4/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 53 | 3.01 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 91 | 2.38 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 9/4/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4,434 | 1.52 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,034 | 0.90 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 5 | 1,316 | 0.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,512 | 0.60 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.06 | -0.01 | -14.29% | 0.00 | 3 | 2,519 | 0.59 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 9 | 1,868 | 0.28 | -0.05 | 0.04 | -0.02 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 50.00 | 0.25 | 0.50 | 0.38 | 0.30 | -0.04 | -11.77% | 0.01 | 46 | 2,212 | 0.25 | -0.21 | 0.12 | -0.03 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 52.50 | 1.20 | 1.35 | 1.28 | 1.30 | -0.70 | -35.00% | 0.02 | 5 | 982 | 0.20 | -0.63 | 0.18 | -0.03 | 9/4/2026 | 9/4/2026 3:59:50 PM EST |
| 55.00 | 3.00 | 3.70 | 3.35 | 4.78 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.39 | -0.94 | 0.06 | -0.01 | 8/28/2026 | 9/4/2026 3:59:50 PM EST |
| 57.50 | 5.60 | 6.40 | 6.00 | 6.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.62 | -1.00 | 0.01 | 0.00 | 7/10/2026 | 9/4/2026 3:59:50 PM EST |
| 60.00 | 8.00 | 8.90 | 8.45 | 11.32 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 9/4/2026 3:59:50 PM EST |
| 62.50 | 9.30 | 11.40 | 10.35 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 65.00 | 12.80 | 14.00 | 13.40 | % | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST | |||
| 70.00 | 17.90 | 18.90 | 18.40 | % | 0.26 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:50 PM EST |