Options Chain for TRUIST FINL CORP COM (TFC) - $52.35 as of 8/7/2026 9:12:23 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 | 31.00 | 34.40 | 32.70 | % | 1.64 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 22.50 | 28.30 | 31.50 | 29.90 | 22.67 | 0.00 | 0.00% | 1.33 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 8/7/2026 4:00:05 PM EST |
| 25.00 | 27.10 | 27.80 | 27.45 | 27.70 | % | 1.10 | 2 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 27.50 | 23.10 | 26.90 | 25.00 | 25.15 | % | 0.91 | 18 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 30.00 | 20.60 | 24.40 | 22.50 | 22.75 | % | 0.75 | 2 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 32.50 | 18.20 | 21.90 | 20.05 | 20.20 | +0.68 | +3.49% | 0.62 | 2 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 35.00 | 15.80 | 19.30 | 17.55 | 17.70 | -0.20 | -1.12% | 0.50 | 4 | 112 | 1.41 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 37.50 | 13.50 | 16.90 | 15.20 | 15.15 | % | 0.41 | 4 | 33 | 1.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 40.00 | 11.10 | 13.80 | 12.45 | 11.54 | 0.00 | 0.00% | 0.31 | 0 | 316 | 0.97 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:05 PM EST |
| 42.50 | 9.50 | 10.30 | 9.90 | 10.20 | +0.80 | +8.52% | 0.23 | 2 | 126 | 0.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 45.00 | 6.30 | 7.90 | 7.10 | 6.49 | 0.00 | 0.00% | 0.16 | 0 | 420 | 0.49 | 0.96 | 0.04 | 0.00 | 7/23/2026 | 8/7/2026 4:00:05 PM EST |
| 47.50 | 4.70 | 5.40 | 5.05 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 1,601 | 0.37 | 0.87 | 0.06 | -0.01 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 50.00 | 2.85 | 3.10 | 2.98 | 3.00 | -0.50 | -14.29% | 0.06 | 4 | 2,643 | 0.25 | 0.72 | 0.09 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 52.50 | 1.35 | 1.50 | 1.43 | 1.40 | -0.42 | -23.08% | 0.03 | 16 | 2,896 | 0.23 | 0.48 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 55.00 | 0.55 | 0.60 | 0.58 | 0.60 | -0.13 | -17.81% | 0.01 | 59 | 10,013 | 0.23 | 0.25 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 57.50 | 0.15 | 0.30 | 0.23 | 0.21 | -0.17 | -44.74% | 0.00 | 11 | 2,856 | 0.24 | 0.12 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,112 | 0.25 | 0.05 | 0.02 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.31 | 0.01 | 0.01 | 0.00 | 7/17/2026 | 8/7/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 833 | 0.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 102 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 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 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.65 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.45 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 27.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.38 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/7/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.25 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.88 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/7/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4,434 | 0.55 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/7/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,034 | 0.52 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,317 | 0.47 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:05 PM EST |
| 42.50 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 3,527 | 0.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 45.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.05 | -25.00% | 0.00 | 12 | 7,051 | 0.31 | -0.04 | 0.04 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 47.50 | 0.30 | 0.40 | 0.35 | 0.40 | +0.02 | +5.27% | 0.01 | 56 | 1,882 | 0.26 | -0.13 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 50.00 | 0.80 | 1.10 | 0.95 | 0.85 | +0.01 | +1.19% | 0.02 | 21 | 1,489 | 0.26 | -0.28 | 0.09 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 52.50 | 1.70 | 2.10 | 1.90 | 1.75 | -0.08 | -4.38% | 0.04 | 18 | 293 | 0.23 | -0.52 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 55.00 | 3.30 | 4.00 | 3.65 | 3.52 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.24 | -0.75 | 0.08 | -0.01 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 57.50 | 5.30 | 6.20 | 5.75 | 6.50 | 0.00 | 0.00% | 0.10 | 0 | 84 | 0.34 | -0.88 | 0.05 | -0.01 | 7/10/2026 | 8/7/2026 4:00:05 PM EST |
| 60.00 | 7.70 | 8.60 | 8.15 | 11.32 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.40 | -0.95 | 0.02 | 0.00 | 4/16/2026 | 8/7/2026 4:00:05 PM EST |
| 62.50 | 8.80 | 12.20 | 10.50 | % | 0.17 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 65.00 | 11.80 | 14.80 | 13.30 | % | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 70.00 | 16.50 | 20.00 | 18.25 | % | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST |