Options Chain for FIFTH THIRD BANCORP COM (FITB) - $50.84 as of 1/28/2026 12:34:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 28.80 | 32.20 | 30.50 | % | 1.52 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:56 AM EST | |||
| 25.00 | 23.80 | 27.20 | 25.50 | 10.07 | 0.00 | 0.00% | 1.02 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 1/28/2026 10:58:56 AM EST |
| 28.00 | 20.80 | 24.10 | 22.45 | % | 0.80 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:56 AM EST | |||
| 30.00 | 18.70 | 22.20 | 20.45 | 15.45 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/28/2026 10:58:56 AM EST |
| 31.00 | 17.70 | 21.20 | 19.45 | % | 0.63 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:56 AM EST | |||
| 32.00 | 16.70 | 20.20 | 18.45 | % | 0.58 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:56 AM EST | |||
| 33.00 | 15.90 | 19.30 | 17.60 | 15.20 | 0.00 | 0.00% | 0.53 | 0 | 22 | 1.31 | 1.00 | 0.00 | -0.01 | 12/30/2025 | 1/28/2026 10:58:56 AM EST |
| 34.00 | 14.90 | 18.30 | 16.60 | % | 0.49 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 1/28/2026 10:58:56 AM EST | |||
| 35.00 | 13.90 | 17.30 | 15.60 | 10.57 | 0.00 | 0.00% | 0.45 | 0 | 101 | 1.20 | 0.99 | 0.00 | -0.01 | 9/25/2025 | 1/28/2026 10:58:56 AM EST |
| 36.00 | 13.00 | 16.10 | 14.55 | 6.50 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.07 | 0.99 | 0.00 | -0.01 | 11/18/2025 | 1/28/2026 10:58:56 AM EST |
| 37.00 | 12.70 | 14.40 | 13.55 | % | 0.37 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 1/28/2026 10:58:56 AM EST | |||
| 38.00 | 11.80 | 13.30 | 12.55 | 8.92 | 0.00 | 0.00% | 0.33 | 0 | 675 | 0.76 | 0.98 | 0.01 | -0.01 | 8/29/2025 | 1/28/2026 10:58:56 AM EST |
| 39.00 | 10.90 | 12.30 | 11.60 | 8.15 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.71 | 0.96 | 0.01 | -0.01 | 9/19/2025 | 1/28/2026 10:58:56 AM EST |
| 40.00 | 10.10 | 10.70 | 10.40 | 13.00 | 0.00 | 0.00% | 0.26 | 0 | 248 | 0.50 | 0.95 | 0.01 | -0.01 | 1/22/2026 | 1/28/2026 10:58:56 AM EST |
| 41.00 | 9.00 | 10.40 | 9.70 | 3.70 | 0.00 | 0.00% | 0.24 | 0 | 36 | 0.63 | 0.93 | 0.02 | -0.01 | 11/21/2025 | 1/28/2026 10:58:56 AM EST |
| 42.00 | 8.10 | 9.40 | 8.75 | 7.40 | 0.00 | 0.00% | 0.21 | 0 | 314 | 0.58 | 0.92 | 0.02 | -0.02 | 1/6/2026 | 1/28/2026 10:58:56 AM EST |
| 43.00 | 7.20 | 8.50 | 7.85 | 3.00 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.55 | 0.90 | 0.03 | -0.02 | 12/2/2025 | 1/28/2026 10:58:56 AM EST |
| 44.00 | 6.40 | 7.40 | 6.90 | 6.60 | -0.40 | -5.72% | 0.16 | 2 | 28 | 0.36 | 0.87 | 0.03 | -0.02 | 1/28/2026 | 1/28/2026 10:58:56 AM EST |
| 45.00 | 5.40 | 6.70 | 6.05 | 6.60 | 0.00 | 0.00% | 0.13 | 0 | 520 | 0.35 | 0.85 | 0.04 | -0.02 | 1/23/2026 | 1/28/2026 10:58:56 AM EST |
| 46.00 | 4.60 | 5.80 | 5.20 | 5.40 | 0.00 | 0.00% | 0.11 | 0 | 134 | 0.34 | 0.81 | 0.05 | -0.02 | 1/26/2026 | 1/28/2026 10:58:56 AM EST |
| 47.00 | 4.00 | 4.40 | 4.20 | 4.30 | -0.34 | -7.33% | 0.09 | 3 | 679 | 0.30 | 0.76 | 0.06 | -0.02 | 1/28/2026 | 1/28/2026 10:58:56 AM EST |
| 48.00 | 3.30 | 3.60 | 3.45 | 3.30 | -0.80 | -19.52% | 0.07 | 2 | 331 | 0.29 | 0.70 | 0.07 | -0.02 | 1/28/2026 | 1/28/2026 10:58:56 AM EST |
| 49.00 | 2.35 | 3.40 | 2.88 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 120 | 0.29 | 0.62 | 0.08 | -0.02 | 1/27/2026 | 1/28/2026 10:58:56 AM EST |
| 50.00 | 1.90 | 2.20 | 2.05 | 2.20 | -0.47 | -17.61% | 0.04 | 10 | 3,259 | 0.25 | 0.55 | 0.08 | -0.02 | 1/28/2026 | 1/28/2026 10:58:56 AM EST |
| 55.00 | 0.30 | 0.50 | 0.40 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 379 | 0.26 | 0.19 | 0.06 | -0.01 | 1/27/2026 | 1/28/2026 10:58:56 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.32 | 0.03 | 0.02 | 0.00 | 1/22/2026 | 1/28/2026 10:58:56 AM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:58:56 AM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:58:56 AM 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 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.99 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/28/2026 10:58:56 AM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/28/2026 10:58:56 AM EST |
| 28.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.27 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/28/2026 10:58:56 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.71 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 10:58:56 AM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/28/2026 10:58:56 AM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/28/2026 10:58:56 AM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 859 | 0.64 | 0.00 | 0.00 | -0.01 | 12/31/2025 | 1/28/2026 10:58:56 AM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.60 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 1/28/2026 10:58:56 AM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.56 | -0.01 | 0.00 | -0.01 | 11/28/2025 | 1/28/2026 10:58:56 AM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.56 | -0.01 | 0.00 | -0.01 | 11/25/2025 | 1/28/2026 10:58:56 AM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.52 | -0.01 | 0.00 | -0.01 | 1/6/2026 | 1/28/2026 10:58:56 AM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.51 | -0.02 | 0.01 | -0.01 | 1/9/2026 | 1/28/2026 10:58:56 AM EST |
| 39.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.41 | -0.04 | 0.01 | -0.01 | 1/20/2026 | 1/28/2026 10:58:56 AM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 535 | 0.40 | -0.05 | 0.01 | -0.01 | 1/26/2026 | 1/28/2026 10:58:56 AM EST |
| 41.00 | 0.05 | 0.40 | 0.23 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.37 | -0.07 | 0.02 | -0.01 | 11/26/2025 | 1/28/2026 10:58:56 AM EST |
| 42.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 387 | 0.35 | -0.08 | 0.02 | -0.02 | 1/22/2026 | 1/28/2026 10:58:56 AM EST |
| 43.00 | 0.15 | 0.45 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.33 | -0.10 | 0.03 | -0.02 | 1/26/2026 | 1/28/2026 10:58:56 AM EST |
| 44.00 | 0.20 | 0.55 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.32 | -0.13 | 0.03 | -0.02 | 1/26/2026 | 1/28/2026 10:58:56 AM EST |
| 45.00 | 0.30 | 0.70 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2,022 | 0.31 | -0.15 | 0.04 | -0.02 | 1/23/2026 | 1/28/2026 10:58:56 AM EST |
| 46.00 | 0.40 | 0.90 | 0.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.30 | -0.19 | 0.05 | -0.02 | 1/23/2026 | 1/28/2026 10:58:56 AM EST |
| 47.00 | 0.55 | 1.10 | 0.83 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.28 | -0.24 | 0.06 | -0.02 | 1/26/2026 | 1/28/2026 10:58:56 AM EST |
| 48.00 | 0.75 | 1.35 | 1.05 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 435 | 0.27 | -0.30 | 0.07 | -0.02 | 1/27/2026 | 1/28/2026 10:58:56 AM EST |
| 49.00 | 1.30 | 1.60 | 1.45 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 242 | 0.27 | -0.38 | 0.08 | -0.02 | 1/26/2026 | 1/28/2026 10:58:56 AM EST |
| 50.00 | 1.70 | 2.00 | 1.85 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 177 | 0.27 | -0.45 | 0.08 | -0.02 | 1/27/2026 | 1/28/2026 10:58:56 AM EST |
| 55.00 | 4.30 | 5.60 | 4.95 | 4.65 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.32 | -0.81 | 0.06 | -0.01 | 1/26/2026 | 1/28/2026 10:58:56 AM EST |
| 60.00 | 8.20 | 11.30 | 9.75 | 11.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.61 | -0.97 | 0.02 | 0.00 | 1/12/2026 | 1/28/2026 10:58:56 AM EST |
| 65.00 | 13.10 | 16.40 | 14.75 | % | 0.23 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:58:56 AM EST | |||
| 70.00 | 18.10 | 21.50 | 19.80 | % | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:58:56 AM EST |