Options Chain for FIFTH THIRD BANCORP COM (FITB) - $53.59 as of 10/27/2026 8:56:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 29.60 | 31.80 | 30.70 | % | 1.33 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 25.00 | 27.70 | 29.80 | 28.75 | % | 1.15 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 25.00 | 73.10 | 75.90 | 74.50 | % | 2.98 | 0 | 0 | EST | |||||||
| 27.50 | 70.80 | 73.50 | 72.15 | % | 2.62 | 0 | 0 | EST | |||||||
| 28.00 | 24.70 | 26.90 | 25.80 | % | 0.92 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 30.00 | 68.30 | 71.00 | 69.65 | % | 2.32 | 0 | 0 | EST | |||||||
| 30.00 | 22.70 | 24.90 | 23.80 | 19.61 | 0.00 | 0.00% | 0.79 | 0 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:00 PM EST |
| 32.50 | 65.70 | 68.50 | 67.10 | % | 2.06 | 0 | 0 | EST | |||||||
| 33.00 | 19.60 | 21.90 | 20.75 | % | 0.63 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 35.00 | 17.80 | 19.90 | 18.85 | 18.30 | 0.00 | 0.00% | 0.54 | 0 | 40 | 1.08 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 35.00 | 63.30 | 66.10 | 64.70 | % | 1.85 | 0 | 0 | EST | |||||||
| 37.50 | 60.70 | 63.60 | 62.15 | % | 1.66 | 0 | 0 | EST | |||||||
| 38.00 | 14.80 | 17.00 | 15.90 | 20.20 | 0.00 | 0.00% | 0.42 | 0 | 100 | 0.94 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 10/27/2026 4:00:00 PM EST |
| 39.00 | 13.80 | 16.00 | 14.90 | % | 0.38 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 40.00 | 13.00 | 15.00 | 14.00 | 14.10 | -1.01 | -6.69% | 0.35 | 4 | 121 | 0.84 | 0.99 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 40.00 | 58.20 | 61.00 | 59.60 | % | 1.49 | 0 | 0 | EST | |||||||
| 41.00 | 11.90 | 14.00 | 12.95 | % | 0.32 | 0 | 0 | 0.79 | 0.99 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 42.00 | 11.00 | 12.30 | 11.65 | 8.62 | 0.00 | 0.00% | 0.28 | 0 | 12 | 0.57 | 0.99 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 4:00:00 PM EST |
| 42.50 | 55.80 | 58.60 | 57.20 | % | 1.35 | 0 | 0 | EST | |||||||
| 43.00 | 10.00 | 11.30 | 10.65 | % | 0.25 | 0 | 0 | 0.53 | 0.98 | 0.01 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 44.00 | 9.10 | 10.40 | 9.75 | 7.81 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.52 | 0.97 | 0.01 | -0.01 | 9/29/2026 | 10/27/2026 4:00:00 PM EST |
| 45.00 | 8.20 | 10.00 | 9.10 | 12.52 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.59 | 0.95 | 0.02 | -0.01 | 6/29/2026 | 10/27/2026 4:00:00 PM EST |
| 45.00 | 53.30 | 56.10 | 54.70 | % | 1.22 | 0 | 130 | EST | |||||||
| 46.00 | 7.40 | 8.40 | 7.90 | 4.70 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.43 | 0.93 | 0.02 | -0.01 | 3/30/2026 | 10/27/2026 4:00:00 PM EST |
| 47.00 | 6.50 | 7.50 | 7.00 | 4.53 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.41 | 0.90 | 0.03 | -0.01 | 10/13/2026 | 10/27/2026 4:00:00 PM EST |
| 47.50 | 50.80 | 53.60 | 52.20 | % | 1.10 | 0 | 0 | EST | |||||||
| 48.00 | 5.70 | 6.80 | 6.25 | 7.90 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.27 | 0.87 | 0.04 | -0.01 | 8/21/2026 | 10/27/2026 4:00:00 PM EST |
| 49.00 | 4.80 | 5.70 | 5.25 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.25 | 0.83 | 0.05 | -0.02 | 10/2/2026 | 10/27/2026 4:00:00 PM EST |
| 50.00 | 4.40 | 4.80 | 4.60 | 4.60 | +0.10 | +2.23% | 0.09 | 1 | 162 | 0.29 | 0.79 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 50.00 | 48.30 | 51.10 | 49.70 | % | 0.99 | 0 | 0 | EST | |||||||
| 52.50 | 45.80 | 48.60 | 47.20 | % | 0.90 | 0 | 0 | EST | |||||||
| 55.00 | 1.05 | 1.50 | 1.28 | 1.43 | +0.08 | +5.93% | 0.02 | 18 | 1,008 | 0.22 | 0.41 | 0.08 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 55.00 | 43.30 | 46.20 | 44.75 | 51.14 | 0.00 | 0.00% | 0.81 | 0 | 0 | 7/9/2026 | EST | ||||
| 57.50 | 41.00 | 43.70 | 42.35 | % | 0.74 | 0 | 0 | EST | |||||||
| 60.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 3 | 851 | 0.22 | 0.10 | 0.04 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 60.00 | 38.40 | 41.20 | 39.80 | % | 0.66 | 0 | 0 | EST | |||||||
| 62.50 | 35.90 | 38.70 | 37.30 | % | 0.60 | 0 | 0 | EST | |||||||
| 65.00 | 33.40 | 36.00 | 34.70 | 34.60 | 0.00 | 0.00% | 0.53 | 0 | 400 | 9/16/2026 | EST | ||||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 15 | 456 | 0.26 | 0.01 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 67.50 | 31.00 | 33.80 | 32.40 | 35.30 | 0.00 | 0.00% | 0.48 | 0 | 48 | 8/28/2026 | EST | ||||
| 70.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.40 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/27/2026 4:00:00 PM EST |
| 70.00 | 28.40 | 31.30 | 29.85 | % | 0.43 | 0 | 217 | EST | |||||||
| 72.50 | 26.00 | 28.80 | 27.40 | % | 0.38 | 0 | 15 | EST | |||||||
| 75.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.55 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 10/27/2026 4:00:00 PM EST |
| 75.00 | 23.50 | 26.40 | 24.95 | 36.50 | 0.00 | 0.00% | 0.33 | 0 | 45 | 7/20/2026 | EST | ||||
| 77.50 | 21.30 | 23.90 | 22.60 | 22.50 | 0.00 | 0.00% | 0.29 | 0 | 57 | 10/26/2026 | EST | ||||
| 80.00 | 19.00 | 21.50 | 20.25 | % | 0.25 | 0 | 31 | EST | |||||||
| 82.50 | 16.60 | 19.00 | 17.80 | % | 0.22 | 0 | 92 | EST | |||||||
| 85.00 | 14.30 | 16.70 | 15.50 | % | 0.18 | 0 | 48 | EST | |||||||
| 87.50 | 12.00 | 14.30 | 13.15 | % | 0.15 | 0 | 2 | EST | |||||||
| 90.00 | 9.80 | 12.10 | 10.95 | 8.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 10/16/2026 | EST | ||||
| 92.50 | 7.70 | 10.00 | 8.85 | 5.95 | 0.00 | 0.00% | 0.10 | 0 | 3 | 10/16/2026 | EST | ||||
| 95.00 | 5.90 | 7.90 | 6.90 | 15.00 | 0.00 | 0.00% | 0.07 | 0 | 29 | 7/23/2026 | EST | ||||
| 97.50 | 4.20 | 6.10 | 5.15 | % | 0.05 | 0 | 14 | EST | |||||||
| 100.00 | 3.00 | 4.60 | 3.80 | 11.16 | 0.00 | 0.00% | 0.04 | 0 | 20 | 8/11/2026 | EST | ||||
| 105.00 | 0.40 | 3.40 | 1.90 | 11.40 | 0.00 | 0.00% | 0.02 | 0 | 9 | 7/16/2026 | EST | ||||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | EST | |||||||
| 115.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | EST | |||||||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | EST | |||||||
| 125.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | EST | |||||||
| 130.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | EST | |||||||
| 135.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | EST | |||||||
| 140.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 10/27/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 33 | EST | |||||||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | EST | |||||||
| 28.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | EST | |||||||
| 32.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 5 | EST | |||||||
| 33.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/27/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 827 | EST | |||||||
| 37.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 33 | EST | |||||||
| 38.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.53 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:00 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 13 | EST | |||||||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.46 | -0.01 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 4:00:00 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.46 | -0.01 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.42 | -0.01 | 0.00 | 0.00 | 9/4/2026 | 10/27/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | EST | |||||||
| 43.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | -0.02 | 0.01 | 0.00 | 9/29/2026 | 10/27/2026 4:00:00 PM EST |
| 44.00 | 0.00 | 0.30 | 0.15 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | -0.03 | 0.01 | -0.01 | 6/23/2026 | 10/27/2026 4:00:00 PM EST |
| 45.00 | 0.05 | 0.30 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.30 | -0.05 | 0.02 | -0.01 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 29 | EST | |||||||
| 46.00 | 0.05 | 0.35 | 0.20 | 3.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.28 | -0.07 | 0.02 | -0.01 | 5/4/2026 | 10/27/2026 4:00:00 PM EST |
| 47.00 | 0.05 | 0.55 | 0.30 | 0.30 | -0.53 | -63.86% | 0.01 | 1 | 469 | 0.28 | -0.10 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 93 | 10/6/2026 | EST | ||||
| 48.00 | 0.10 | 0.55 | 0.33 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.26 | -0.13 | 0.04 | -0.01 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 49.00 | 0.25 | 0.65 | 0.45 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.25 | -0.17 | 0.05 | -0.02 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 50.00 | 0.60 | 0.80 | 0.70 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.26 | -0.21 | 0.06 | -0.02 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 50 | 5/12/2026 | EST | ||||
| 52.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 86 | EST | |||||||
| 55.00 | 2.40 | 3.00 | 2.70 | 2.87 | 0.00 | 0.00% | 0.05 | 0 | 206 | 0.25 | -0.59 | 0.08 | -0.02 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 193 | 6/8/2026 | EST | ||||
| 57.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | EST | |||||||
| 60.00 | 6.00 | 7.40 | 6.70 | 7.28 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.39 | -0.90 | 0.04 | -0.01 | 9/21/2026 | 10/27/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 1 | EST | |||||||
| 62.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 16 | EST | |||||||
| 65.00 | 10.40 | 12.50 | 11.45 | 14.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 4/28/2026 | 10/27/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 45 | EST | |||||||
| 67.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 8 | EST | |||||||
| 70.00 | 15.40 | 17.50 | 16.45 | % | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 135 | 7/27/2026 | EST | ||||
| 72.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 204 | EST | |||||||
| 75.00 | 0.00 | 0.60 | 0.30 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 51 | 7/13/2026 | EST | ||||
| 75.00 | 20.40 | 22.50 | 21.45 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 77.50 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | EST | |||||||
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 2 | EST | |||||||
| 82.50 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 27 | EST | |||||||
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 51 | EST | |||||||
| 87.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | EST | |||||||
| 90.00 | 0.10 | 1.50 | 0.80 | % | 0.01 | 0 | 0 | EST | |||||||
| 92.50 | 0.20 | 2.05 | 1.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 95.00 | 0.35 | 2.95 | 1.65 | % | 0.02 | 0 | 3 | EST | |||||||
| 97.50 | 0.90 | 3.20 | 2.05 | % | 0.02 | 0 | 0 | EST | |||||||
| 100.00 | 1.45 | 4.40 | 2.93 | % | 0.03 | 0 | 2 | EST | |||||||
| 105.00 | 4.40 | 7.70 | 6.05 | % | 0.06 | 0 | 0 | EST | |||||||
| 110.00 | 9.60 | 11.80 | 10.70 | % | 0.10 | 0 | 3 | EST | |||||||
| 115.00 | 14.20 | 17.00 | 15.60 | % | 0.14 | 0 | 0 | EST | |||||||
| 120.00 | 19.20 | 22.00 | 20.60 | % | 0.17 | 0 | 0 | EST | |||||||
| 125.00 | 24.20 | 27.00 | 25.60 | % | 0.20 | 0 | 0 | EST | |||||||
| 130.00 | 29.20 | 32.00 | 30.60 | % | 0.24 | 0 | 0 | EST | |||||||
| 135.00 | 34.20 | 37.00 | 35.60 | % | 0.26 | 0 | 0 | EST | |||||||
| 140.00 | 39.20 | 42.00 | 40.60 | % | 0.29 | 0 | 0 | EST |