Options Chain for FIFTH THIRD BANCORP COM (FITB) - $42.86 as of 1/7/2025 8:52:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.00 | 24.90 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:14 PM EST | |||
| 25.00 | 16.90 | 19.90 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:14 PM EST | |||
| 28.00 | 13.90 | 17.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:14 PM EST | |||
| 29.00 | 13.10 | 16.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:14 PM EST | |||
| 30.00 | 12.00 | 15.50 | 12.95 | 0.00 | 0.00% | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/7/2025 3:59:14 PM EST |
| 31.00 | 11.00 | 14.00 | 15.90 | 0.00 | 0.00% | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 1/7/2025 3:59:14 PM EST |
| 32.00 | 9.10 | 13.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:14 PM EST | |||
| 33.00 | 8.20 | 12.50 | 9.46 | 0.00 | 0.00% | 0 | 0 | 1.08 | 0.99 | 0.00 | 0.00 | 12/30/2024 | 1/7/2025 3:59:14 PM EST |
| 34.00 | 8.10 | 11.10 | 8.90 | 0.00 | 0.00% | 0 | 116 | 1.02 | 0.99 | 0.01 | -0.01 | 12/27/2024 | 1/7/2025 3:59:14 PM EST |
| 35.00 | 6.50 | 10.20 | 8.18 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.96 | 0.02 | -0.01 | 9/26/2024 | 1/7/2025 3:59:14 PM EST |
| 36.00 | 6.40 | 9.20 | 7.95 | 0.00 | 0.00% | 0 | 20 | 0.90 | 0.95 | 0.02 | -0.01 | 9/27/2024 | 1/7/2025 3:59:14 PM EST |
| 37.00 | 4.90 | 8.30 | 5.10 | 0.00 | 0.00% | 0 | 82 | 0.59 | 0.92 | 0.03 | -0.01 | 8/6/2024 | 1/7/2025 3:59:14 PM EST |
| 38.00 | 4.50 | 6.80 | 5.29 | 0.00 | 0.00% | 0 | 371 | 0.33 | 0.88 | 0.04 | -0.01 | 12/20/2024 | 1/7/2025 3:59:14 PM EST |
| 39.00 | 4.30 | 4.60 | 4.49 | 0.00 | 0.00% | 0 | 137 | 0.31 | 0.84 | 0.05 | -0.02 | 12/27/2024 | 1/7/2025 3:59:14 PM EST |
| 40.00 | 3.40 | 5.40 | 3.15 | 0.00 | 0.00% | 0 | 223 | 0.43 | 0.78 | 0.07 | -0.02 | 1/2/2025 | 1/7/2025 3:59:14 PM EST |
| 41.00 | 1.85 | 2.95 | 2.35 | 0.00 | 0.00% | 0 | 88 | 0.28 | 0.71 | 0.08 | -0.02 | 1/3/2025 | 1/7/2025 3:59:14 PM EST |
| 42.00 | 2.15 | 2.25 | 2.65 | 0.00 | 0.00% | 0 | 346 | 0.27 | 0.62 | 0.09 | -0.02 | 1/6/2025 | 1/7/2025 3:59:14 PM EST |
| 43.00 | 1.00 | 1.65 | 1.60 | -0.25 | -13.52% | 18 | 2,121 | 0.26 | 0.53 | 0.10 | -0.02 | 1/7/2025 | 1/7/2025 3:59:14 PM EST |
| 44.00 | 1.05 | 1.15 | 1.20 | 0.00 | 0.00% | 16 | 259 | 0.25 | 0.42 | 0.11 | -0.02 | 1/7/2025 | 1/7/2025 3:59:14 PM EST |
| 45.00 | 0.70 | 0.80 | 0.73 | -0.07 | -8.75% | 4 | 266 | 0.25 | 0.32 | 0.10 | -0.02 | 1/7/2025 | 1/7/2025 3:59:14 PM EST |
| 46.00 | 0.45 | 0.55 | 0.55 | -0.10 | -15.39% | 3 | 711 | 0.25 | 0.23 | 0.08 | -0.01 | 1/7/2025 | 1/7/2025 3:59:14 PM EST |
| 47.00 | 0.30 | 0.35 | 0.30 | -0.05 | -14.29% | 9 | 234 | 0.25 | 0.17 | 0.07 | -0.01 | 1/7/2025 | 1/7/2025 3:59:14 PM EST |
| 48.00 | 0.15 | 0.20 | 0.20 | -0.03 | -13.05% | 1 | 150 | 0.23 | 0.14 | 0.05 | -0.01 | 1/7/2025 | 1/7/2025 3:59:14 PM EST |
| 49.00 | 0.10 | 0.15 | 0.10 | -0.03 | -23.08% | 4 | 388 | 0.24 | 0.11 | 0.04 | -0.01 | 1/7/2025 | 1/7/2025 3:59:14 PM EST |
| 50.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 7 | 385 | 0.25 | 0.08 | 0.03 | -0.01 | 1/7/2025 | 1/7/2025 3:59:14 PM EST |
| 55.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 436 | 0.55 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/7/2025 3:59:14 PM EST |
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:14 PM EST | |||
| 65.00 | 0.00 | 1.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:14 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | 0.04 | -0.06 | -60.00% | 2 | 24 | 1.89 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/7/2025 3:59:14 PM EST |
| 25.00 | 0.00 | 1.20 | 0.18 | 0.00 | 0.00% | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 1/7/2025 3:59:14 PM EST |
| 28.00 | 0.00 | 1.20 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 1/7/2025 3:59:14 PM EST |
| 29.00 | 0.00 | 0.20 | 0.29 | 0.00 | 0.00% | 0 | 46 | 1.14 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 1/7/2025 3:59:14 PM EST |
| 30.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 399 | 1.09 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/7/2025 3:59:14 PM EST |
| 31.00 | 0.00 | 1.30 | 0.46 | 0.00 | 0.00% | 0 | 20 | 1.03 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 1/7/2025 3:59:14 PM EST |
| 32.00 | 0.00 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 1/7/2025 3:59:14 PM EST |
| 33.00 | 0.00 | 0.35 | 0.52 | 0.00 | 0.00% | 0 | 2,005 | 0.58 | -0.01 | 0.00 | 0.00 | 10/7/2024 | 1/7/2025 3:59:14 PM EST |
| 34.00 | 0.00 | 1.25 | 0.61 | 0.00 | 0.00% | 0 | 9 | 0.82 | -0.01 | 0.01 | -0.01 | 10/1/2024 | 1/7/2025 3:59:14 PM EST |
| 35.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 67 | 0.37 | -0.04 | 0.02 | -0.01 | 1/3/2025 | 1/7/2025 3:59:14 PM EST |
| 36.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 106 | 0.35 | -0.05 | 0.02 | -0.01 | 12/19/2024 | 1/7/2025 3:59:14 PM EST |
| 37.00 | 0.15 | 0.20 | 0.20 | -0.14 | -41.18% | 10 | 8 | 0.32 | -0.08 | 0.03 | -0.01 | 1/7/2025 | 1/7/2025 3:59:14 PM EST |
| 38.00 | 0.25 | 0.30 | 0.23 | -0.21 | -47.73% | 1 | 124 | 0.31 | -0.12 | 0.04 | -0.01 | 1/7/2025 | 1/7/2025 3:59:14 PM EST |
| 39.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 2,241 | 0.30 | -0.16 | 0.05 | -0.02 | 1/6/2025 | 1/7/2025 3:59:14 PM EST |
| 40.00 | 0.50 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 5,875 | 0.28 | -0.22 | 0.07 | -0.02 | 1/6/2025 | 1/7/2025 3:59:14 PM EST |
| 41.00 | 0.05 | 0.85 | 0.74 | 0.00 | 0.00% | 0 | 9,241 | 0.28 | -0.29 | 0.08 | -0.02 | 1/6/2025 | 1/7/2025 3:59:14 PM EST |
| 42.00 | 1.05 | 1.20 | 1.00 | -0.05 | -4.77% | 1 | 328 | 0.27 | -0.38 | 0.09 | -0.02 | 1/7/2025 | 1/7/2025 3:59:14 PM EST |
| 43.00 | 0.95 | 1.60 | 1.50 | +0.10 | +7.15% | 151 | 330 | 0.26 | -0.47 | 0.10 | -0.02 | 1/7/2025 | 1/7/2025 3:59:14 PM EST |
| 44.00 | 1.95 | 2.15 | 2.45 | 0.00 | 0.00% | 0 | 126 | 0.25 | -0.58 | 0.11 | -0.02 | 12/27/2024 | 1/7/2025 3:59:14 PM EST |
| 45.00 | 2.55 | 2.80 | 3.00 | 0.00 | 0.00% | 0 | 109 | 0.25 | -0.68 | 0.10 | -0.02 | 12/20/2024 | 1/7/2025 3:59:14 PM EST |
| 46.00 | 3.30 | 3.60 | 2.30 | 0.00 | 0.00% | 0 | 39 | 0.25 | -0.77 | 0.08 | -0.01 | 12/18/2024 | 1/7/2025 3:59:14 PM EST |
| 47.00 | 4.10 | 6.90 | 3.50 | 0.00 | 0.00% | 0 | 129 | 0.24 | -0.83 | 0.07 | -0.01 | 12/18/2024 | 1/7/2025 3:59:14 PM EST |
| 48.00 | 4.10 | 6.50 | 3.40 | 0.00 | 0.00% | 0 | 87 | 0.57 | -0.86 | 0.05 | -0.01 | 12/16/2024 | 1/7/2025 3:59:14 PM EST |
| 49.00 | 5.10 | 7.90 | 2.65 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.89 | 0.04 | -0.01 | 11/27/2024 | 1/7/2025 3:59:14 PM EST |
| 50.00 | 6.00 | 9.20 | 4.39 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.92 | 0.03 | -0.01 | 11/20/2024 | 1/7/2025 3:59:14 PM EST |
| 55.00 | 11.10 | 13.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:14 PM EST | |||
| 60.00 | 16.00 | 19.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:14 PM EST | |||
| 65.00 | 21.00 | 23.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:14 PM EST |