Options Chain for FIFTH THIRD BANCORP COM (FITB) - $51.57 as of 9/29/2026 3:27:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.80 | 26.90 | 25.85 | % | 1.03 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/29/2026 2:58:53 PM EST | |||
| 30.00 | 19.80 | 21.90 | 20.85 | % | 0.70 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/29/2026 2:58:53 PM EST | |||
| 35.00 | 14.80 | 16.90 | 15.85 | % | 0.45 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/29/2026 2:58:53 PM EST | |||
| 36.00 | 13.80 | 15.90 | 14.85 | 10.26 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 9/29/2026 2:58:53 PM EST |
| 37.00 | 12.80 | 14.90 | 13.85 | % | 0.37 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/29/2026 2:58:53 PM EST | |||
| 38.00 | 11.70 | 13.90 | 12.80 | 16.85 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 9/29/2026 2:58:53 PM EST |
| 39.00 | 10.70 | 12.90 | 11.80 | 14.60 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.69 | 0.98 | 0.01 | 0.00 | 6/11/2026 | 9/29/2026 2:58:53 PM EST |
| 40.00 | 9.70 | 12.00 | 10.85 | % | 0.27 | 0 | 0 | 0.67 | 0.97 | 0.01 | 0.00 | 9/29/2026 2:58:53 PM EST | |||
| 41.00 | 8.70 | 11.10 | 9.90 | % | 0.24 | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.01 | 9/29/2026 2:58:53 PM EST | |||
| 42.00 | 8.60 | 10.00 | 9.30 | % | 0.22 | 0 | 0 | 0.58 | 0.94 | 0.02 | -0.01 | 9/29/2026 2:58:53 PM EST | |||
| 43.00 | 7.80 | 9.00 | 8.40 | % | 0.20 | 0 | 0 | 0.53 | 0.92 | 0.02 | -0.01 | 9/29/2026 2:58:53 PM EST | |||
| 44.00 | 6.90 | 8.00 | 7.45 | 13.25 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.48 | 0.90 | 0.03 | -0.01 | 6/30/2026 | 9/29/2026 2:58:53 PM EST |
| 45.00 | 6.10 | 7.10 | 6.60 | 12.30 | 0.00 | 0.00% | 0.15 | 0 | 38 | 0.34 | 0.87 | 0.04 | -0.01 | 8/7/2026 | 9/29/2026 2:58:53 PM EST |
| 46.00 | 5.00 | 6.20 | 5.60 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.28 | 0.83 | 0.04 | -0.01 | 9/17/2026 | 9/29/2026 2:58:53 PM EST |
| 47.00 | 4.40 | 5.00 | 4.70 | 8.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.30 | 0.78 | 0.05 | -0.02 | 8/24/2026 | 9/29/2026 2:58:53 PM EST |
| 48.00 | 3.50 | 4.60 | 4.05 | 6.95 | 0.00 | 0.00% | 0.08 | 0 | 151 | 0.31 | 0.72 | 0.06 | -0.02 | 9/9/2026 | 9/29/2026 2:58:53 PM EST |
| 49.00 | 2.85 | 3.80 | 3.33 | 9.05 | 0.00 | 0.00% | 0.07 | 0 | 152 | 0.30 | 0.66 | 0.07 | -0.02 | 7/31/2026 | 9/29/2026 2:58:53 PM EST |
| 50.00 | 2.40 | 2.70 | 2.55 | 2.79 | 0.00 | 0.00% | 0.05 | 0 | 163 | 0.28 | 0.58 | 0.07 | -0.02 | 9/24/2026 | 9/29/2026 2:58:53 PM EST |
| 55.00 | 0.60 | 0.70 | 0.65 | 0.60 | -0.15 | -20.00% | 0.01 | 12 | 570 | 0.26 | 0.21 | 0.06 | -0.01 | 9/29/2026 | 9/29/2026 2:58:53 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.02 | -13.34% | 0.00 | 7 | 1,392 | 0.26 | 0.04 | 0.02 | 0.00 | 9/29/2026 | 9/29/2026 2:58:53 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,135 | 0.38 | 0.01 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 2:58:53 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.44 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 2:58:53 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/29/2026 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 9/29/2026 2:58:53 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/29/2026 2:58:53 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/29/2026 2:58:53 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/29/2026 2:58:53 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/29/2026 2:58:53 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/29/2026 2:58:53 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | -0.02 | 0.01 | 0.00 | 9/22/2026 | 9/29/2026 2:58:53 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.38 | -0.03 | 0.01 | 0.00 | 9/28/2026 | 9/29/2026 2:58:53 PM EST |
| 41.00 | 0.05 | 0.25 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.35 | -0.04 | 0.01 | -0.01 | 8/14/2026 | 9/29/2026 2:58:53 PM EST |
| 42.00 | 0.05 | 0.25 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.32 | -0.06 | 0.02 | -0.01 | 9/22/2026 | 9/29/2026 2:58:53 PM EST |
| 43.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.32 | -0.08 | 0.02 | -0.01 | 9/28/2026 | 9/29/2026 2:58:53 PM EST |
| 44.00 | 0.15 | 0.40 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.31 | -0.10 | 0.03 | -0.01 | 9/18/2026 | 9/29/2026 2:58:53 PM EST |
| 45.00 | 0.30 | 0.55 | 0.43 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.31 | -0.13 | 0.04 | -0.01 | 9/28/2026 | 9/29/2026 2:58:53 PM EST |
| 46.00 | 0.35 | 0.70 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.29 | -0.17 | 0.04 | -0.01 | 9/25/2026 | 9/29/2026 2:58:53 PM EST |
| 47.00 | 0.50 | 0.90 | 0.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.29 | -0.22 | 0.05 | -0.02 | 9/28/2026 | 9/29/2026 2:58:53 PM EST |
| 48.00 | 0.90 | 1.15 | 1.03 | 1.02 | +0.21 | +25.93% | 0.02 | 4 | 91 | 0.29 | -0.28 | 0.06 | -0.02 | 9/29/2026 | 9/29/2026 2:58:53 PM EST |
| 49.00 | 1.20 | 1.40 | 1.30 | 1.30 | +0.05 | +4.00% | 0.03 | 1 | 29 | 0.28 | -0.34 | 0.07 | -0.02 | 9/29/2026 | 9/29/2026 2:58:53 PM EST |
| 50.00 | 1.55 | 1.70 | 1.63 | 1.67 | +0.17 | +11.34% | 0.03 | 257 | 780 | 0.27 | -0.42 | 0.07 | -0.02 | 9/29/2026 | 9/29/2026 2:58:53 PM EST |
| 55.00 | 4.60 | 5.10 | 4.85 | 4.25 | 0.00 | 0.00% | 0.09 | 0 | 603 | 0.25 | -0.79 | 0.06 | -0.01 | 9/28/2026 | 9/29/2026 2:58:53 PM EST |
| 60.00 | 8.20 | 10.10 | 9.15 | 8.80 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.45 | -0.96 | 0.02 | 0.00 | 9/25/2026 | 9/29/2026 2:58:53 PM EST |
| 65.00 | 13.60 | 14.90 | 14.25 | 8.60 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.59 | -0.99 | 0.00 | 0.00 | 8/10/2026 | 9/29/2026 2:58:53 PM EST |
| 70.00 | 18.30 | 20.80 | 19.55 | 13.10 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.88 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/29/2026 2:58:53 PM EST |
| 75.00 | 23.30 | 25.80 | 24.55 | 18.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/29/2026 2:58:53 PM EST |