Options Chain for FIFTH THIRD BANCORP COM (FITB) - $44.97 as of 10/3/2025 4:02:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.40 | 26.70 | 25.05 | 25.15 | 0.00 | 0.00% | 1.25 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 25.00 | 18.40 | 21.70 | 20.05 | % | 0.80 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 30.00 | 14.50 | 16.80 | 15.65 | % | 0.52 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 31.00 | 13.10 | 15.80 | 14.45 | % | 0.47 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 32.00 | 11.90 | 14.80 | 13.35 | % | 0.42 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 33.00 | 10.70 | 13.80 | 12.25 | 12.15 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:51 PM EST |
| 34.00 | 9.60 | 12.90 | 11.25 | 4.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 4/14/2025 | 10/3/2025 3:59:51 PM EST |
| 35.00 | 9.20 | 11.90 | 10.55 | 10.20 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.99 | 0.98 | 0.01 | -0.01 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 36.00 | 7.60 | 10.90 | 9.25 | 2.36 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.92 | 0.97 | 0.01 | -0.01 | 4/21/2025 | 10/3/2025 3:59:51 PM EST |
| 37.00 | 6.90 | 8.40 | 7.65 | 9.00 | 0.00 | 0.00% | 0.21 | 0 | 29 | 0.61 | 0.95 | 0.02 | -0.01 | 9/17/2025 | 10/3/2025 3:59:51 PM EST |
| 38.00 | 6.50 | 7.00 | 6.75 | 8.45 | 0.00 | 0.00% | 0.18 | 0 | 57 | 0.48 | 0.92 | 0.03 | -0.01 | 9/18/2025 | 10/3/2025 3:59:51 PM EST |
| 39.00 | 5.80 | 6.00 | 5.90 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.31 | 0.89 | 0.04 | -0.01 | 9/5/2025 | 10/3/2025 3:59:51 PM EST |
| 40.00 | 5.00 | 5.20 | 5.10 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 172 | 0.32 | 0.85 | 0.05 | -0.02 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 41.00 | 4.10 | 4.30 | 4.20 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 228 | 0.30 | 0.80 | 0.06 | -0.02 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 42.00 | 3.30 | 3.50 | 3.40 | 3.27 | 0.00 | 0.00% | 0.08 | 0 | 549 | 0.28 | 0.74 | 0.07 | -0.02 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 43.00 | 2.60 | 2.80 | 2.70 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 321 | 0.28 | 0.66 | 0.08 | -0.02 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 44.00 | 2.00 | 2.15 | 2.08 | 2.10 | +0.20 | +10.53% | 0.05 | 14 | 183 | 0.27 | 0.58 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 45.00 | 1.40 | 1.60 | 1.50 | 1.35 | -0.15 | -10.00% | 0.03 | 33 | 1,138 | 0.26 | 0.49 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 46.00 | 1.00 | 1.15 | 1.08 | 1.10 | -0.15 | -12.00% | 0.02 | 1 | 596 | 0.25 | 0.39 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 47.00 | 0.65 | 0.80 | 0.73 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 796 | 0.25 | 0.30 | 0.09 | -0.02 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 48.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.10 | +25.00% | 0.01 | 6 | 902 | 0.24 | 0.23 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 49.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.05 | -14.29% | 0.01 | 5 | 45 | 0.24 | 0.17 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | 0.23 | +0.03 | +15.00% | 0.00 | 1 | 847 | 0.24 | 0.12 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | 0.01 | 0.01 | 0.00 | 9/15/2025 | 10/3/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 10/3/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 1.80 | 0.90 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 63 | 1.07 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/3/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.70 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/3/2025 3:59:51 PM EST |
| 31.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 438 | 0.52 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.58 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.76 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/3/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.70 | -0.01 | 0.00 | -0.01 | 7/3/2025 | 10/3/2025 3:59:51 PM EST |
| 35.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.07 | -41.18% | 0.01 | 1 | 256 | 0.40 | -0.02 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 36.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,527 | 0.38 | -0.03 | 0.01 | -0.01 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 37.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.10 | -40.00% | 0.01 | 1 | 114 | 0.37 | -0.05 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 38.00 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,102 | 0.34 | -0.08 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 39.00 | 0.25 | 0.40 | 0.33 | 0.37 | +0.02 | +5.72% | 0.01 | 1 | 1,024 | 0.33 | -0.11 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 40.00 | 0.40 | 0.50 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 1 | 171 | 0.32 | -0.15 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 41.00 | 0.50 | 0.65 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 5 | 117 | 0.30 | -0.20 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 42.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.24 | -23.08% | 0.02 | 5 | 195 | 0.28 | -0.26 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 43.00 | 1.00 | 1.15 | 1.08 | 1.15 | -0.04 | -3.37% | 0.03 | 1 | 227 | 0.28 | -0.34 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 44.00 | 1.35 | 1.55 | 1.45 | 1.55 | +0.03 | +1.98% | 0.03 | 3 | 362 | 0.27 | -0.42 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 45.00 | 1.80 | 2.00 | 1.90 | 1.90 | -0.31 | -14.03% | 0.04 | 11 | 254 | 0.26 | -0.51 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 46.00 | 2.40 | 2.55 | 2.48 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 116 | 0.26 | -0.61 | 0.09 | -0.02 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 47.00 | 3.00 | 3.20 | 3.10 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 233 | 0.24 | -0.70 | 0.09 | -0.02 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 48.00 | 3.80 | 4.00 | 3.90 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.24 | -0.77 | 0.07 | -0.01 | 9/18/2025 | 10/3/2025 3:59:51 PM EST |
| 49.00 | 3.60 | 4.80 | 4.20 | % | 0.09 | 0 | 0 | 0.28 | -0.83 | 0.06 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 50.00 | 4.80 | 7.70 | 6.25 | % | 0.12 | 0 | 0 | 0.47 | -0.88 | 0.05 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 55.00 | 9.50 | 12.40 | 10.95 | 10.28 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.81 | -0.99 | 0.01 | 0.00 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 60.00 | 14.70 | 17.10 | 15.90 | % | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 65.00 | 19.50 | 22.10 | 20.80 | % | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST |