Options Chain for FIFTH THIRD BANCORP COM (FITB) - $49.16 as of 1/19/2026 9:49:29 AM 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 | 27.50 | 31.30 | 29.40 | % | 1.47 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 25.00 | 22.50 | 26.30 | 24.40 | 23.15 | 0.00 | 0.00% | 0.98 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 3:59:58 PM EST |
| 30.00 | 17.80 | 21.40 | 19.60 | % | 0.65 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 31.00 | 16.80 | 20.40 | 18.60 | 16.68 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:58 PM EST |
| 32.00 | 15.80 | 19.40 | 17.60 | 15.68 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:58 PM EST |
| 33.00 | 14.40 | 18.70 | 16.55 | 16.00 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:58 PM EST |
| 34.00 | 13.50 | 17.40 | 15.45 | % | 0.45 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 35.00 | 12.80 | 16.40 | 14.60 | 12.94 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 3:59:58 PM EST |
| 36.00 | 11.60 | 15.40 | 13.50 | % | 0.38 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 37.00 | 10.40 | 14.40 | 12.40 | 10.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:58 PM EST |
| 38.00 | 10.60 | 11.80 | 11.20 | 10.39 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.67 | 0.99 | 0.00 | -0.01 | 12/15/2025 | 1/16/2026 3:59:58 PM EST |
| 39.00 | 9.90 | 10.90 | 10.40 | 8.62 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.66 | 0.98 | 0.01 | -0.01 | 12/30/2025 | 1/16/2026 3:59:58 PM EST |
| 40.00 | 8.90 | 9.90 | 9.40 | 7.76 | 0.00 | 0.00% | 0.24 | 0 | 74 | 0.61 | 0.97 | 0.01 | -0.01 | 12/30/2025 | 1/16/2026 3:59:58 PM EST |
| 41.00 | 7.90 | 8.90 | 8.40 | 7.70 | 0.00 | 0.00% | 0.20 | 0 | 28 | 0.55 | 0.95 | 0.02 | -0.01 | 12/11/2025 | 1/16/2026 3:59:58 PM EST |
| 42.00 | 7.00 | 7.90 | 7.45 | 7.53 | 0.00 | 0.00% | 0.18 | 0 | 109 | 0.50 | 0.93 | 0.02 | -0.01 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 43.00 | 6.00 | 7.00 | 6.50 | 5.05 | 0.00 | 0.00% | 0.15 | 0 | 164 | 0.48 | 0.91 | 0.03 | -0.02 | 12/30/2025 | 1/16/2026 3:59:58 PM EST |
| 44.00 | 5.20 | 6.10 | 5.65 | 5.47 | 0.00 | 0.00% | 0.13 | 0 | 342 | 0.45 | 0.87 | 0.04 | -0.02 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 45.00 | 4.30 | 5.20 | 4.75 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 1,381 | 0.41 | 0.83 | 0.05 | -0.02 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 46.00 | 3.70 | 4.30 | 4.00 | 3.80 | +0.63 | +19.88% | 0.09 | 5 | 237 | 0.32 | 0.78 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 47.00 | 3.00 | 4.30 | 3.65 | 2.99 | +0.49 | +19.60% | 0.08 | 2 | 117 | 0.39 | 0.71 | 0.07 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 48.00 | 2.45 | 2.70 | 2.58 | 2.51 | +0.26 | +11.56% | 0.05 | 97 | 375 | 0.31 | 0.63 | 0.08 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 49.00 | 1.90 | 2.10 | 2.00 | 1.95 | +0.10 | +5.41% | 0.04 | 1,314 | 222 | 0.30 | 0.55 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 50.00 | 1.35 | 1.55 | 1.45 | 1.44 | +0.11 | +8.28% | 0.03 | 305 | 30,391 | 0.26 | 0.46 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 55.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.03 | -15.00% | 0.00 | 48 | 778 | 0.26 | 0.12 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.39 | 0.02 | 0.01 | 0.00 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/16/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/16/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.66 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/16/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.58 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 1/16/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.72 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.68 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,070 | 0.81 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.65 | -0.01 | 0.00 | -0.01 | 12/31/2025 | 1/16/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.51 | -0.02 | 0.01 | -0.01 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 2 | 402 | 0.46 | -0.03 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 41.00 | 0.10 | 0.25 | 0.18 | 0.18 | +0.03 | +20.00% | 0.00 | 3 | 97 | 0.40 | -0.05 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 42.00 | 0.10 | 0.25 | 0.18 | 0.22 | -0.01 | -4.35% | 0.00 | 6 | 133 | 0.35 | -0.07 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 43.00 | 0.20 | 0.35 | 0.28 | 0.26 | -0.04 | -13.34% | 0.01 | 14 | 18,524 | 0.36 | -0.09 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 44.00 | 0.20 | 0.45 | 0.33 | 0.33 | -0.12 | -26.67% | 0.01 | 7 | 255 | 0.33 | -0.13 | 0.04 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 45.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.05 | -11.12% | 0.01 | 2 | 148 | 0.31 | -0.17 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 46.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.09 | -14.07% | 0.01 | 28 | 393 | 0.29 | -0.22 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 47.00 | 0.65 | 0.90 | 0.78 | 0.83 | -0.02 | -2.36% | 0.02 | 86 | 352 | 0.28 | -0.29 | 0.07 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 48.00 | 1.10 | 1.25 | 1.18 | 1.12 | -0.03 | -2.61% | 0.02 | 38 | 407 | 0.29 | -0.37 | 0.08 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 49.00 | 1.55 | 1.60 | 1.58 | 1.55 | -0.03 | -1.90% | 0.03 | 1,701 | 310 | 0.28 | -0.45 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 50.00 | 2.05 | 2.15 | 2.10 | 2.05 | -0.57 | -21.76% | 0.04 | 108 | 186 | 0.28 | -0.54 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 55.00 | 5.50 | 6.40 | 5.95 | 6.05 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.42 | -0.88 | 0.05 | -0.01 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 60.00 | 9.10 | 12.40 | 10.75 | 11.01 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 1/5/2026 | 1/16/2026 3:59:58 PM EST |
| 65.00 | 14.10 | 17.30 | 15.70 | % | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 70.00 | 19.50 | 22.30 | 20.90 | % | 0.30 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 75.00 | 24.50 | 27.70 | 26.10 | % | 0.35 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST |