Options Chain for FIFTH THIRD BANCORP COM (FITB) - $45.18 as of 12/9/2025 8:35:07 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 | 11.00 | 13.40 | 12.20 | % | 0.36 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 35.00 | 10.00 | 12.10 | 11.05 | 7.72 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.24 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 4:00:02 PM EST |
| 36.00 | 9.00 | 11.10 | 10.05 | 9.48 | 0.00 | 0.00% | 0.28 | 0 | 6 | 2.09 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:02 PM EST |
| 37.00 | 6.70 | 10.40 | 8.55 | % | 0.23 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 38.00 | 5.40 | 8.10 | 6.75 | 4.52 | 0.00 | 0.00% | 0.18 | 0 | 103 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 4:00:02 PM EST |
| 39.00 | 6.00 | 8.20 | 7.10 | 2.93 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 4:00:02 PM EST |
| 40.00 | 5.10 | 7.00 | 6.05 | 5.58 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.46 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 41.00 | 4.20 | 4.90 | 4.55 | 4.28 | 0.00 | 0.00% | 0.11 | 0 | 128 | 0.69 | 0.97 | 0.07 | 0.00 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 42.00 | 3.20 | 4.20 | 3.70 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 199 | 0.63 | 0.87 | 0.09 | -0.02 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 43.00 | 2.25 | 2.55 | 2.40 | 2.45 | -0.20 | -7.55% | 0.06 | 5 | 1,809 | 0.40 | 0.79 | 0.12 | -0.03 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 44.00 | 1.45 | 1.95 | 1.70 | 2.00 | -0.02 | -0.99% | 0.04 | 4 | 1,068 | 0.40 | 0.67 | 0.16 | -0.03 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 45.00 | 0.60 | 1.10 | 0.85 | 0.95 | -0.10 | -9.53% | 0.02 | 131 | 2,440 | 0.30 | 0.50 | 0.18 | -0.04 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 46.00 | 0.40 | 0.60 | 0.50 | 0.45 | -0.05 | -10.00% | 0.01 | 21 | 324 | 0.32 | 0.32 | 0.17 | -0.03 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 47.00 | 0.05 | 0.30 | 0.18 | 0.30 | +0.02 | +7.15% | 0.00 | 1 | 152 | 0.27 | 0.16 | 0.12 | -0.02 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.37 | 0.07 | 0.07 | -0.01 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.37 | 0.03 | 0.03 | -0.01 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.01 | 0.01 | 0.00 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.96 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 15 | 40 | 0.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.92 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.63 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,070 | 0.55 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 17 | 208 | 0.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 1,499 | 1,947 | 0.43 | -0.03 | 0.07 | 0.00 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 42.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.05 | -33.34% | 0.00 | 20 | 338 | 0.34 | -0.13 | 0.09 | -0.02 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 43.00 | 0.15 | 0.85 | 0.50 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 515 | 0.40 | -0.21 | 0.12 | -0.03 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 44.00 | 0.30 | 1.35 | 0.83 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.40 | -0.33 | 0.16 | -0.03 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 45.00 | 0.55 | 1.55 | 1.05 | 0.70 | 0.00 | 0.00% | 0.02 | 37 | 66 | 0.33 | -0.50 | 0.18 | -0.04 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 46.00 | 1.10 | 2.25 | 1.68 | 1.20 | -0.05 | -4.00% | 0.04 | 22 | 33 | 0.54 | -0.68 | 0.17 | -0.03 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 47.00 | 1.75 | 3.80 | 2.78 | % | 0.06 | 0 | 0 | 0.85 | -0.84 | 0.12 | -0.02 | 12/9/2025 4:00:02 PM EST | |||
| 48.00 | 1.20 | 4.90 | 3.05 | 4.07 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.00 | -0.93 | 0.07 | -0.01 | 12/1/2025 | 12/9/2025 4:00:02 PM EST |
| 49.00 | 1.70 | 5.00 | 3.35 | % | 0.07 | 0 | 0 | 0.77 | -0.97 | 0.03 | -0.01 | 12/9/2025 4:00:02 PM EST | |||
| 50.00 | 3.00 | 6.80 | 4.90 | % | 0.10 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 55.00 | 8.90 | 11.70 | 10.30 | % | 0.19 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 60.00 | 13.90 | 16.70 | 15.30 | % | 0.26 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST |