Options Chain for FIFTH THIRD BANCORP COM (FITB) - $42.88 as of 8/22/2025 3:45:05 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 | 10.60 | 13.00 | 11.80 | % | 0.35 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 35.00 | 9.60 | 11.80 | 10.70 | % | 0.31 | 0 | 0 | 0.93 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 36.00 | 8.00 | 10.80 | 9.40 | % | 0.26 | 0 | 0 | 0.86 | 0.97 | 0.02 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 37.00 | 7.70 | 9.90 | 8.80 | % | 0.24 | 0 | 0 | 0.82 | 0.94 | 0.02 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 38.00 | 6.20 | 8.90 | 7.55 | % | 0.20 | 0 | 0 | 0.76 | 0.91 | 0.03 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 39.00 | 6.00 | 8.00 | 7.00 | % | 0.18 | 0 | 0 | 0.48 | 0.87 | 0.04 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 40.00 | 5.10 | 5.30 | 5.20 | % | 0.13 | 0 | 0 | 0.30 | 0.84 | 0.05 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 41.00 | 4.20 | 4.40 | 4.30 | 2.87 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.28 | 0.79 | 0.06 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 42.00 | 3.40 | 3.60 | 3.50 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.27 | 0.73 | 0.07 | -0.01 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 43.00 | 2.65 | 2.80 | 2.73 | 2.45 | +0.80 | +48.49% | 0.06 | 7 | 8 | 0.25 | 0.67 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 44.00 | 1.95 | 2.10 | 2.03 | 1.94 | +0.44 | +29.34% | 0.05 | 9 | 10 | 0.23 | 0.59 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 45.00 | 1.40 | 1.55 | 1.48 | 1.45 | +0.70 | +93.34% | 0.03 | 7 | 53 | 0.23 | 0.50 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 46.00 | 0.95 | 1.10 | 1.03 | 0.99 | +0.48 | +94.12% | 0.02 | 4 | 6 | 0.22 | 0.40 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 47.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.35 | +116.67% | 0.01 | 8 | 36 | 0.22 | 0.31 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 48.00 | 0.35 | 0.50 | 0.43 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.21 | 0.22 | 0.08 | -0.01 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 49.00 | 0.20 | 0.25 | 0.23 | 0.21 | % | 0.00 | 8 | 0 | 0.20 | 0.15 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 50.00 | 0.10 | 0.15 | 0.13 | % | 0.00 | 0 | 0 | 0.21 | 0.11 | 0.05 | -0.01 | 8/22/2025 3:59:57 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 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.45 | 0.73 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.79 | -0.01 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.46 | -0.03 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 37.00 | 0.10 | 0.60 | 0.35 | % | 0.01 | 0 | 0 | 0.40 | -0.06 | 0.02 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 38.00 | 0.15 | 0.30 | 0.23 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.32 | -0.09 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 39.00 | 0.25 | 0.35 | 0.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.30 | -0.13 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 40.00 | 0.30 | 0.45 | 0.38 | 0.45 | -0.30 | -40.00% | 0.01 | 3 | 11 | 0.28 | -0.16 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 41.00 | 0.45 | 0.60 | 0.53 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.27 | -0.21 | 0.06 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 42.00 | 0.65 | 0.80 | 0.73 | 0.71 | -0.81 | -53.29% | 0.02 | 2 | 22 | 0.26 | -0.27 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 43.00 | 0.90 | 1.05 | 0.98 | 0.97 | -0.81 | -45.51% | 0.02 | 1 | 3 | 0.25 | -0.33 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 44.00 | 1.25 | 1.40 | 1.33 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.24 | -0.41 | 0.09 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 45.00 | 1.70 | 1.85 | 1.78 | % | 0.04 | 0 | 0 | 0.24 | -0.50 | 0.09 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 46.00 | 2.25 | 2.40 | 2.33 | 2.40 | % | 0.05 | 600 | 0 | 0.23 | -0.60 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 47.00 | 2.90 | 3.10 | 3.00 | % | 0.06 | 0 | 0 | 0.23 | -0.69 | 0.09 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 48.00 | 3.60 | 3.90 | 3.75 | % | 0.08 | 0 | 0 | 0.23 | -0.78 | 0.08 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 49.00 | 4.50 | 4.70 | 4.60 | % | 0.09 | 0 | 0 | 0.24 | -0.85 | 0.06 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 50.00 | 5.40 | 7.60 | 6.50 | % | 0.13 | 0 | 0 | 0.61 | -0.89 | 0.05 | -0.01 | 8/22/2025 3:59:57 PM EST |