Options Chain for FIFTH THIRD BANCORP COM (FITB) - $42.07 as of 10/24/2025 2:56:59 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 | 7.20 | 11.10 | 9.15 | % | 0.27 | 0 | 0 | 0.92 | 0.92 | 0.02 | -0.02 | 10/24/2025 3:59:53 PM EST | |||
| 35.00 | 6.30 | 10.20 | 8.25 | % | 0.24 | 0 | 0 | 0.87 | 0.90 | 0.02 | -0.02 | 10/24/2025 3:59:53 PM EST | |||
| 36.00 | 5.30 | 9.30 | 7.30 | 6.30 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.82 | 0.88 | 0.03 | -0.02 | 10/20/2025 | 10/24/2025 3:59:53 PM EST |
| 37.00 | 4.60 | 8.40 | 6.50 | % | 0.18 | 0 | 0 | 0.77 | 0.84 | 0.03 | -0.02 | 10/24/2025 3:59:53 PM EST | |||
| 38.00 | 3.70 | 7.40 | 5.55 | % | 0.15 | 0 | 0 | 0.70 | 0.81 | 0.04 | -0.02 | 10/24/2025 3:59:53 PM EST | |||
| 39.00 | 2.50 | 6.30 | 4.40 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.62 | 0.77 | 0.05 | -0.02 | 10/17/2025 | 10/24/2025 3:59:53 PM EST |
| 40.00 | 2.20 | 5.90 | 4.05 | 3.90 | +0.50 | +14.71% | 0.10 | 22 | 20 | 0.65 | 0.72 | 0.05 | -0.03 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 41.00 | 1.40 | 4.80 | 3.10 | 3.10 | +0.15 | +5.09% | 0.08 | 1 | 20 | 0.56 | 0.66 | 0.06 | -0.03 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 42.00 | 2.10 | 4.00 | 3.05 | 2.44 | +0.04 | +1.67% | 0.07 | 5 | 36 | 0.37 | 0.60 | 0.06 | -0.03 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 43.00 | 1.60 | 3.40 | 2.50 | 1.80 | +0.17 | +10.43% | 0.06 | 7 | 161 | 0.38 | 0.54 | 0.07 | -0.03 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 44.00 | 1.15 | 1.60 | 1.38 | 1.37 | +0.16 | +13.23% | 0.03 | 65 | 224 | 0.27 | 0.47 | 0.07 | -0.02 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 45.00 | 0.80 | 1.05 | 0.93 | 0.90 | +0.15 | +20.00% | 0.02 | 7 | 39 | 0.24 | 0.40 | 0.07 | -0.02 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 46.00 | 0.55 | 1.55 | 1.05 | 0.70 | +0.15 | +27.28% | 0.02 | 2 | 122 | 0.31 | 0.33 | 0.07 | -0.02 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 47.00 | 0.25 | 1.00 | 0.63 | 0.46 | +0.16 | +53.34% | 0.01 | 3 | 5 | 0.28 | 0.27 | 0.06 | -0.02 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 48.00 | 0.15 | 0.45 | 0.30 | 0.30 | +0.08 | +36.37% | 0.01 | 3 | 0 | 0.24 | 0.21 | 0.05 | -0.02 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 49.00 | 0.05 | 0.70 | 0.38 | 0.18 | +0.03 | +20.00% | 0.01 | 2 | 2 | 0.28 | 0.17 | 0.05 | -0.01 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.13 | 0.04 | -0.01 | 10/21/2025 | 10/24/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.01 | 0.00 | 10/24/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 0.05 | 0.55 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.08 | 0.02 | -0.02 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 35.00 | 0.10 | 0.60 | 0.35 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.42 | -0.10 | 0.02 | -0.02 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 36.00 | 0.20 | 1.15 | 0.68 | 0.28 | -0.09 | -24.33% | 0.02 | 1 | 2 | 0.47 | -0.12 | 0.03 | -0.02 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 37.00 | 0.30 | 0.75 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.39 | -0.16 | 0.03 | -0.02 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 38.00 | 0.40 | 1.10 | 0.75 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.39 | -0.19 | 0.04 | -0.02 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 39.00 | 0.55 | 2.00 | 1.28 | 0.65 | -0.25 | -27.78% | 0.03 | 11 | 22 | 0.44 | -0.23 | 0.05 | -0.02 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 40.00 | 0.75 | 1.60 | 1.18 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 175 | 0.37 | -0.28 | 0.05 | -0.03 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 41.00 | 1.00 | 2.55 | 1.78 | 1.00 | -0.55 | -35.49% | 0.04 | 1 | 10 | 0.41 | -0.34 | 0.06 | -0.03 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 42.00 | 1.35 | 2.65 | 2.00 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.38 | -0.40 | 0.06 | -0.03 | 10/22/2025 | 10/24/2025 3:59:53 PM EST |
| 43.00 | 0.60 | 3.50 | 2.05 | 1.80 | -0.30 | -14.29% | 0.05 | 3 | 6 | 0.31 | -0.46 | 0.07 | -0.03 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 44.00 | 1.15 | 4.30 | 2.73 | 3.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.57 | -0.53 | 0.07 | -0.02 | 10/17/2025 | 10/24/2025 3:59:53 PM EST |
| 45.00 | 1.90 | 4.70 | 3.30 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.54 | -0.60 | 0.07 | -0.02 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 46.00 | 1.55 | 5.20 | 3.38 | % | 0.07 | 0 | 0 | 0.51 | -0.67 | 0.07 | -0.02 | 10/24/2025 3:59:53 PM EST | |||
| 47.00 | 2.45 | 6.40 | 4.43 | % | 0.09 | 0 | 0 | 0.60 | -0.73 | 0.06 | -0.02 | 10/24/2025 3:59:53 PM EST | |||
| 48.00 | 3.60 | 7.20 | 5.40 | % | 0.11 | 0 | 0 | 0.61 | -0.79 | 0.05 | -0.02 | 10/24/2025 3:59:53 PM EST | |||
| 49.00 | 4.50 | 8.20 | 6.35 | % | 0.13 | 0 | 0 | 0.65 | -0.83 | 0.05 | -0.01 | 10/24/2025 3:59:53 PM EST | |||
| 50.00 | 5.40 | 9.20 | 7.30 | % | 0.15 | 0 | 0 | 0.70 | -0.87 | 0.04 | -0.01 | 10/24/2025 3:59:53 PM EST | |||
| 55.00 | 10.50 | 14.10 | 12.30 | % | 0.22 | 0 | 0 | 0.86 | -0.97 | 0.01 | 0.00 | 10/24/2025 3:59:53 PM EST |