Options Chain for FIFTH THIRD BANCORP COM (FITB) - $43.79 as of 10/10/2025 3:03:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 8.00 | 9.50 | 8.75 | % | 0.26 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 35.00 | 6.40 | 8.40 | 7.40 | % | 0.21 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 36.00 | 5.80 | 7.60 | 6.70 | % | 0.19 | 0 | 0 | 2.22 | 0.99 | 0.01 | -0.01 | 10/10/2025 1:58:58 PM EST | |||
| 37.00 | 4.60 | 6.50 | 5.55 | % | 0.15 | 0 | 0 | 2.03 | 0.97 | 0.02 | -0.03 | 10/10/2025 1:58:58 PM EST | |||
| 38.00 | 3.80 | 5.60 | 4.70 | % | 0.12 | 0 | 0 | 1.84 | 0.94 | 0.04 | -0.05 | 10/10/2025 1:58:58 PM EST | |||
| 39.00 | 2.90 | 4.10 | 3.50 | 6.75 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.83 | 0.89 | 0.06 | -0.06 | 9/26/2025 | 10/10/2025 1:58:58 PM EST |
| 40.00 | 2.25 | 3.80 | 3.03 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.72 | 0.81 | 0.09 | -0.08 | 10/9/2025 | 10/10/2025 1:58:58 PM EST |
| 41.00 | 1.60 | 1.95 | 1.78 | 3.48 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.63 | 0.71 | 0.12 | -0.08 | 10/8/2025 | 10/10/2025 1:58:58 PM EST |
| 42.00 | 0.90 | 1.25 | 1.08 | 2.15 | -0.48 | -18.26% | 0.03 | 16 | 9 | 0.43 | 0.59 | 0.15 | -0.08 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 43.00 | 0.40 | 0.60 | 0.50 | 0.55 | -1.05 | -65.63% | 0.01 | 19 | 33 | 0.36 | 0.42 | 0.17 | -0.08 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 44.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.55 | -61.12% | 0.01 | 8 | 325 | 0.38 | 0.27 | 0.14 | -0.06 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 45.00 | 0.10 | 0.25 | 0.18 | 0.22 | -0.28 | -56.00% | 0.00 | 7 | 562 | 0.41 | 0.17 | 0.10 | -0.05 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 46.00 | 0.05 | 0.25 | 0.15 | 0.11 | -0.12 | -52.18% | 0.00 | 1 | 719 | 0.47 | 0.11 | 0.07 | -0.04 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 47.00 | 0.05 | 0.25 | 0.15 | 0.06 | -0.09 | -60.00% | 0.00 | 10 | 382 | 0.49 | 0.08 | 0.05 | -0.03 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 48.00 | 0.05 | 0.15 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 536 | 0.57 | 0.05 | 0.03 | -0.02 | 10/9/2025 | 10/10/2025 1:58:58 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,907 | 0.71 | 0.01 | 0.01 | -0.01 | 10/8/2025 | 10/10/2025 1:58:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.63 | 0.01 | 0.01 | -0.01 | 10/8/2025 | 10/10/2025 1:58:58 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:58 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.89 | -0.01 | 0.01 | -0.01 | 9/30/2025 | 10/10/2025 1:58:58 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.82 | -0.03 | 0.02 | -0.03 | 10/6/2025 | 10/10/2025 1:58:58 PM EST |
| 38.00 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.66 | -0.06 | 0.04 | -0.05 | 10/8/2025 | 10/10/2025 1:58:58 PM EST |
| 39.00 | 0.15 | 0.25 | 0.20 | 0.15 | +0.10 | +200.00% | 0.01 | 1 | 31 | 0.55 | -0.11 | 0.06 | -0.06 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 40.00 | 0.20 | 0.35 | 0.28 | 0.35 | +0.22 | +169.24% | 0.01 | 256 | 296 | 0.46 | -0.19 | 0.09 | -0.08 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 41.00 | 0.45 | 0.60 | 0.53 | 0.47 | +0.20 | +74.08% | 0.01 | 108 | 63 | 0.43 | -0.29 | 0.12 | -0.08 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 42.00 | 0.80 | 0.95 | 0.88 | 0.77 | +0.47 | +156.67% | 0.02 | 3 | 348 | 0.42 | -0.41 | 0.15 | -0.08 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 43.00 | 1.30 | 1.50 | 1.40 | 1.35 | +0.70 | +107.70% | 0.03 | 276 | 1,510 | 0.39 | -0.58 | 0.17 | -0.08 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 44.00 | 1.95 | 2.40 | 2.18 | 1.85 | +0.75 | +68.19% | 0.05 | 2 | 1,362 | 0.56 | -0.73 | 0.14 | -0.06 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 45.00 | 2.90 | 3.30 | 3.10 | 2.86 | +0.99 | +52.95% | 0.07 | 30 | 1,335 | 0.61 | -0.83 | 0.10 | -0.05 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 46.00 | 2.50 | 4.10 | 3.30 | 2.78 | 0.00 | 0.00% | 0.07 | 0 | 786 | 0.60 | -0.89 | 0.07 | -0.04 | 10/6/2025 | 10/10/2025 1:58:58 PM EST |
| 47.00 | 3.10 | 5.20 | 4.15 | 3.43 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.90 | -0.92 | 0.05 | -0.03 | 10/7/2025 | 10/10/2025 1:58:58 PM EST |
| 48.00 | 3.90 | 6.30 | 5.10 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.06 | -0.95 | 0.03 | -0.02 | 10/1/2025 | 10/10/2025 1:58:58 PM EST |
| 49.00 | 5.80 | 7.40 | 6.60 | 5.20 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.22 | -0.99 | 0.01 | -0.01 | 10/7/2025 | 10/10/2025 1:58:58 PM EST |
| 50.00 | 5.80 | 8.40 | 7.10 | 4.36 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.32 | -0.99 | 0.01 | -0.01 | 8/28/2025 | 10/10/2025 1:58:58 PM EST |
| 55.00 | 10.70 | 13.30 | 12.00 | % | 0.22 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 60.00 | 16.00 | 19.00 | 17.50 | % | 0.29 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 65.00 | 20.90 | 24.00 | 22.45 | % | 0.35 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST |