Options Chain for FIFTH THIRD BANCORP COM (FITB) - $41.28 as of 11/21/2025 3:44:30 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 | 26.20 | 29.50 | 27.85 | 30.36 | 0.00 | 0.00% | 1.86 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/21/2025 3:59:59 PM EST |
| 18.00 | 22.50 | 26.50 | 24.50 | 18.70 | 0.00 | 0.00% | 1.36 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/8/2024 | 11/21/2025 3:59:59 PM EST |
| 20.00 | 20.60 | 24.50 | 22.55 | 14.60 | 0.00 | 0.00% | 1.13 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 11/21/2025 3:59:59 PM EST |
| 23.00 | 17.50 | 21.50 | 19.50 | 20.30 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 11/21/2025 3:59:59 PM EST |
| 25.00 | 16.30 | 19.50 | 17.90 | 16.80 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 11/21/2025 3:59:59 PM EST |
| 27.00 | 14.30 | 17.60 | 15.95 | 13.30 | 0.00 | 0.00% | 0.59 | 0 | 69 | 1.47 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 11/21/2025 3:59:59 PM EST |
| 30.00 | 10.60 | 14.60 | 12.60 | 11.45 | 0.00 | 0.00% | 0.42 | 0 | 264 | 1.23 | 1.00 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 31.00 | 9.60 | 13.20 | 11.40 | % | 0.37 | 0 | 0 | 1.06 | 0.99 | 0.01 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 32.00 | 9.30 | 12.60 | 10.95 | 10.65 | 0.00 | 0.00% | 0.34 | 0 | 123 | 1.08 | 0.99 | 0.01 | 0.00 | 10/28/2025 | 11/21/2025 3:59:59 PM EST |
| 33.00 | 7.70 | 11.30 | 9.50 | % | 0.29 | 0 | 0 | 0.94 | 0.95 | 0.02 | -0.01 | 11/21/2025 3:59:59 PM EST | |||
| 34.00 | 7.70 | 9.90 | 8.80 | % | 0.26 | 0 | 0 | 0.79 | 0.93 | 0.02 | -0.01 | 11/21/2025 3:59:59 PM EST | |||
| 35.00 | 6.60 | 8.10 | 7.35 | 7.85 | 0.00 | 0.00% | 0.21 | 0 | 700 | 0.54 | 0.90 | 0.03 | -0.01 | 10/28/2025 | 11/21/2025 3:59:59 PM EST |
| 36.00 | 5.70 | 8.50 | 7.10 | 10.19 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.78 | 0.88 | 0.03 | -0.01 | 9/17/2025 | 11/21/2025 3:59:59 PM EST |
| 37.00 | 4.80 | 6.30 | 5.55 | 5.90 | 0.00 | 0.00% | 0.15 | 0 | 404 | 0.48 | 0.85 | 0.04 | -0.01 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 38.00 | 4.00 | 5.40 | 4.70 | 8.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.44 | 0.81 | 0.05 | -0.01 | 9/2/2025 | 11/21/2025 3:59:59 PM EST |
| 39.00 | 4.00 | 4.40 | 4.20 | 4.15 | +0.72 | +21.00% | 0.11 | 800 | 1,372 | 0.34 | 0.76 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 40.00 | 3.20 | 3.60 | 3.40 | 3.40 | +0.07 | +2.11% | 0.08 | 400 | 1,238 | 0.32 | 0.70 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 41.00 | 2.45 | 2.90 | 2.68 | 2.60 | -0.34 | -11.57% | 0.07 | 31 | 24 | 0.30 | 0.63 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 42.00 | 1.85 | 2.30 | 2.08 | 2.00 | +0.04 | +2.05% | 0.05 | 64 | 591 | 0.29 | 0.55 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 43.00 | 1.35 | 1.75 | 1.55 | 1.30 | -0.05 | -3.71% | 0.04 | 4 | 169 | 0.28 | 0.46 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 44.00 | 0.90 | 1.25 | 1.08 | 1.20 | +0.20 | +20.00% | 0.02 | 57 | 16,507 | 0.27 | 0.37 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 45.00 | 0.60 | 0.90 | 0.75 | 0.80 | +0.15 | +23.08% | 0.02 | 35 | 1,150 | 0.26 | 0.29 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 46.00 | 0.40 | 0.60 | 0.50 | 0.48 | +0.06 | +14.29% | 0.01 | 4 | 1,043 | 0.25 | 0.22 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 47.00 | 0.20 | 0.35 | 0.28 | 0.39 | +0.13 | +50.00% | 0.01 | 1 | 248 | 0.24 | 0.16 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 48.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.24 | 0.11 | 0.04 | -0.01 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 49.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.34 | 0.08 | 0.03 | -0.01 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,870 | 0.42 | 0.06 | 0.03 | 0.00 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 618 | 0.37 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 1,658 | 0.47 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.65 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 11/21/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 1 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 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 | 1.10 | 0.55 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 61 | 2.18 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 236 | 1.34 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 119 | 1.69 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 214 | 1.22 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 329 | 1.02 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 727 | 0.80 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.56 | 0.00 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | -0.01 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 779 | 0.60 | -0.01 | 0.01 | 0.00 | 11/18/2025 | 11/21/2025 3:59:59 PM EST |
| 33.00 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.45 | -0.05 | 0.02 | -0.01 | 11/18/2025 | 11/21/2025 3:59:59 PM EST |
| 34.00 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.41 | -0.07 | 0.02 | -0.01 | 11/14/2025 | 11/21/2025 3:59:59 PM EST |
| 35.00 | 0.15 | 0.45 | 0.30 | 0.31 | -0.04 | -11.43% | 0.01 | 1 | 3,396 | 0.38 | -0.10 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 36.00 | 0.25 | 0.45 | 0.35 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 14,731 | 0.36 | -0.12 | 0.03 | -0.01 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 37.00 | 0.35 | 0.60 | 0.48 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2,545 | 0.35 | -0.15 | 0.04 | -0.01 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 38.00 | 0.50 | 0.70 | 0.60 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.33 | -0.19 | 0.05 | -0.01 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 39.00 | 0.65 | 0.90 | 0.78 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.32 | -0.24 | 0.06 | -0.01 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 40.00 | 0.80 | 2.05 | 1.43 | 1.10 | -0.25 | -18.52% | 0.04 | 27 | 3,998 | 0.29 | -0.30 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 41.00 | 1.15 | 1.55 | 1.35 | 1.35 | -0.44 | -24.59% | 0.03 | 23 | 290 | 0.30 | -0.37 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 42.00 | 1.55 | 1.95 | 1.75 | 1.70 | -0.20 | -10.53% | 0.04 | 9 | 248 | 0.29 | -0.45 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 43.00 | 2.00 | 2.45 | 2.23 | 2.15 | -0.80 | -27.12% | 0.05 | 48 | 168 | 0.28 | -0.54 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 44.00 | 2.60 | 3.10 | 2.85 | 2.75 | -0.25 | -8.34% | 0.06 | 3 | 213 | 0.28 | -0.63 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 45.00 | 3.30 | 3.70 | 3.50 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 1,479 | 0.28 | -0.71 | 0.08 | -0.01 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 46.00 | 3.90 | 5.30 | 4.60 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 47 | 0.33 | -0.78 | 0.07 | -0.01 | 10/6/2025 | 11/21/2025 3:59:59 PM EST |
| 47.00 | 3.80 | 6.90 | 5.35 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.60 | -0.84 | 0.06 | -0.01 | 9/3/2025 | 11/21/2025 3:59:59 PM EST |
| 48.00 | 4.70 | 7.80 | 6.25 | 6.30 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.63 | -0.89 | 0.04 | -0.01 | 10/22/2025 | 11/21/2025 3:59:59 PM EST |
| 49.00 | 5.70 | 8.70 | 7.20 | % | 0.15 | 0 | 0 | 0.66 | -0.92 | 0.03 | -0.01 | 11/21/2025 3:59:59 PM EST | |||
| 50.00 | 6.80 | 9.70 | 8.25 | 8.35 | 0.00 | 0.00% | 0.17 | 0 | 639 | 0.70 | -0.94 | 0.03 | 0.00 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 55.00 | 10.70 | 14.60 | 12.65 | 12.10 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.86 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 11/21/2025 3:59:59 PM EST |
| 60.00 | 16.00 | 19.60 | 17.80 | % | 0.30 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 65.00 | 21.10 | 24.50 | 22.80 | % | 0.35 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 70.00 | 25.60 | 29.50 | 27.55 | % | 0.39 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST |