Options Chain for FIFTH THIRD BANCORP COM (FITB) - $49.98 as of 1/7/2026 7:09:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 32.20 | 36.40 | 34.30 | 30.36 | 0.00 | 0.00% | 2.29 | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 1/7/2026 4:00:02 PM EST |
| 18.00 | 29.20 | 33.40 | 31.30 | 29.65 | 0.00 | 0.00% | 1.74 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:02 PM EST |
| 20.00 | 27.20 | 31.40 | 29.30 | 14.60 | 0.00 | 0.00% | 1.47 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 1/7/2026 4:00:02 PM EST |
| 23.00 | 24.50 | 28.40 | 26.45 | 20.30 | 0.00 | 0.00% | 1.15 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 1/7/2026 4:00:02 PM EST |
| 25.00 | 22.60 | 26.40 | 24.50 | 16.80 | 0.00 | 0.00% | 0.98 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 1/7/2026 4:00:02 PM EST |
| 27.00 | 20.50 | 24.40 | 22.45 | 18.70 | 0.00 | 0.00% | 0.83 | 0 | 22 | 4.09 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:02 PM EST |
| 30.00 | 17.40 | 21.40 | 19.40 | 17.42 | 0.00 | 0.00% | 0.65 | 0 | 5 | 3.54 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:02 PM EST |
| 31.00 | 16.10 | 20.40 | 18.25 | % | 0.59 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 32.00 | 15.40 | 19.40 | 17.40 | 14.90 | 0.00 | 0.00% | 0.54 | 0 | 20 | 3.20 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:02 PM EST |
| 33.00 | 14.40 | 18.20 | 16.30 | 14.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:02 PM EST |
| 34.00 | 14.50 | 17.40 | 15.95 | % | 0.47 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 35.00 | 12.50 | 16.40 | 14.45 | 12.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:02 PM EST |
| 36.00 | 11.20 | 15.20 | 13.20 | 12.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:02 PM EST |
| 37.00 | 10.50 | 14.40 | 12.45 | 10.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:02 PM EST |
| 38.00 | 10.60 | 12.40 | 11.50 | 7.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 4:00:02 PM EST |
| 39.00 | 8.20 | 11.20 | 9.70 | 7.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:02 PM EST |
| 40.00 | 8.90 | 9.50 | 9.20 | 9.20 | -0.60 | -6.13% | 0.23 | 1 | 106 | 0.89 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 41.00 | 7.60 | 9.80 | 8.70 | 6.53 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:02 PM EST |
| 42.00 | 6.60 | 9.20 | 7.90 | 7.87 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 43.00 | 5.70 | 7.10 | 6.40 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:02 PM EST |
| 44.00 | 4.70 | 6.50 | 5.60 | 4.91 | -1.29 | -20.81% | 0.13 | 3 | 67 | 1.08 | 0.99 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 45.00 | 3.70 | 6.20 | 4.95 | 2.60 | 0.00 | 0.00% | 0.11 | 0 | 29 | 1.23 | 0.98 | 0.02 | -0.02 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 46.00 | 2.95 | 3.80 | 3.38 | 3.36 | 0.00 | 0.00% | 0.07 | 0 | 1,270 | 0.54 | 0.93 | 0.06 | -0.03 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 47.00 | 2.10 | 3.90 | 3.00 | 2.40 | -0.80 | -25.00% | 0.06 | 9 | 336 | 0.85 | 0.86 | 0.10 | -0.04 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 48.00 | 1.30 | 1.90 | 1.60 | 1.55 | -0.52 | -25.13% | 0.03 | 14 | 446 | 0.36 | 0.75 | 0.15 | -0.05 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 49.00 | 0.75 | 1.15 | 0.95 | 0.85 | -0.37 | -30.33% | 0.02 | 58 | 604 | 0.25 | 0.57 | 0.21 | -0.05 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 50.00 | 0.35 | 0.60 | 0.48 | 0.40 | -0.31 | -43.67% | 0.01 | 40 | 4,556 | 0.25 | 0.36 | 0.21 | -0.04 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 618 | 0.39 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,658 | 0.63 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.66 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 61 | 3.31 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/7/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 237 | 2.83 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 1.10 | 0.55 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 119 | 4.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 214 | 3.99 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 1/7/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 330 | 2.32 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 727 | 1.76 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 274 | 2.38 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.68 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 686 | 1.31 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.40 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.59 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3,395 | 1.54 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,223 | 1.85 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,544 | 1.24 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.19 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.40 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,031 | 1.32 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.87 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.05 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.92 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 44.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.61 | -0.01 | 0.01 | 0.00 | 1/2/2026 | 1/7/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,557 | 0.45 | -0.02 | 0.02 | -0.02 | 1/6/2026 | 1/7/2026 4:00:02 PM EST |
| 46.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.04 | -28.58% | 0.00 | 18 | 338 | 0.34 | -0.07 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 47.00 | 0.05 | 0.25 | 0.15 | 0.17 | -0.08 | -32.00% | 0.00 | 1 | 491 | 0.27 | -0.14 | 0.10 | -0.04 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 48.00 | 0.15 | 0.45 | 0.30 | 0.35 | -0.15 | -30.00% | 0.01 | 13 | 378 | 0.25 | -0.25 | 0.15 | -0.05 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 49.00 | 0.45 | 0.75 | 0.60 | 0.70 | +0.25 | +55.56% | 0.01 | 43 | 12 | 0.24 | -0.43 | 0.21 | -0.05 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 50.00 | 0.90 | 1.35 | 1.13 | 1.31 | -1.14 | -46.54% | 0.02 | 3 | 283 | 0.23 | -0.64 | 0.21 | -0.04 | 1/7/2026 | 1/7/2026 4:00:02 PM EST |
| 55.00 | 4.10 | 7.10 | 5.60 | 7.30 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.10 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:02 PM EST |
| 60.00 | 9.20 | 12.50 | 10.85 | % | 0.18 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 65.00 | 14.20 | 17.50 | 15.85 | % | 0.24 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST | |||
| 70.00 | 19.20 | 22.50 | 20.85 | % | 0.30 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:02 PM EST |