Options Chain for FIFTH THIRD BANCORP COM (FITB) - $49.12 as of 1/8/2026 4:37:30 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 | 28.50 | 32.10 | 30.30 | % | 1.52 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 25.00 | 23.50 | 27.20 | 25.35 | 10.07 | 0.00 | 0.00% | 1.01 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 1/8/2026 3:59:56 PM EST |
| 28.00 | 20.50 | 22.60 | 21.55 | % | 0.77 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 30.00 | 18.60 | 22.20 | 20.40 | 15.45 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/8/2026 3:59:56 PM EST |
| 31.00 | 17.60 | 21.20 | 19.40 | % | 0.63 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 32.00 | 16.60 | 20.20 | 18.40 | % | 0.57 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 33.00 | 15.60 | 19.30 | 17.45 | 15.20 | 0.00 | 0.00% | 0.53 | 0 | 22 | 1.13 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/8/2026 3:59:56 PM EST |
| 34.00 | 14.60 | 18.30 | 16.45 | % | 0.48 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 35.00 | 13.60 | 16.60 | 15.10 | 10.57 | 0.00 | 0.00% | 0.43 | 0 | 101 | 0.88 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 1/8/2026 3:59:56 PM EST |
| 36.00 | 12.50 | 16.10 | 14.30 | 6.50 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.93 | 0.99 | 0.00 | 0.00 | 11/18/2025 | 1/8/2026 3:59:56 PM EST |
| 37.00 | 11.70 | 14.00 | 12.85 | % | 0.35 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 1/8/2026 3:59:56 PM EST | |||
| 38.00 | 11.20 | 13.00 | 12.10 | 8.92 | 0.00 | 0.00% | 0.32 | 0 | 675 | 0.61 | 0.98 | 0.01 | -0.01 | 8/29/2025 | 1/8/2026 3:59:56 PM EST |
| 39.00 | 10.20 | 12.10 | 11.15 | 8.15 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.57 | 0.97 | 0.01 | -0.01 | 9/19/2025 | 1/8/2026 3:59:56 PM EST |
| 40.00 | 10.10 | 10.80 | 10.45 | 7.92 | 0.00 | 0.00% | 0.26 | 0 | 250 | 0.46 | 0.96 | 0.01 | -0.01 | 12/30/2025 | 1/8/2026 3:59:56 PM EST |
| 41.00 | 8.30 | 10.10 | 9.20 | 3.70 | 0.00 | 0.00% | 0.22 | 0 | 36 | 0.49 | 0.94 | 0.02 | -0.01 | 11/21/2025 | 1/8/2026 3:59:56 PM EST |
| 42.00 | 8.10 | 9.20 | 8.65 | 7.40 | 0.00 | 0.00% | 0.21 | 0 | 314 | 0.47 | 0.92 | 0.02 | -0.01 | 1/6/2026 | 1/8/2026 3:59:56 PM EST |
| 43.00 | 6.70 | 8.30 | 7.50 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.44 | 0.89 | 0.03 | -0.01 | 12/2/2025 | 1/8/2026 3:59:56 PM EST |
| 44.00 | 5.60 | 7.40 | 6.50 | 4.91 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.41 | 0.86 | 0.03 | -0.02 | 12/19/2025 | 1/8/2026 3:59:56 PM EST |
| 45.00 | 5.70 | 6.30 | 6.00 | 5.10 | 0.00 | 0.00% | 0.13 | 0 | 551 | 0.31 | 0.82 | 0.04 | -0.02 | 1/5/2026 | 1/8/2026 3:59:56 PM EST |
| 46.00 | 4.80 | 5.30 | 5.05 | 5.40 | +0.64 | +13.45% | 0.11 | 1 | 158 | 0.27 | 0.78 | 0.05 | -0.02 | 1/8/2026 | 1/8/2026 3:59:56 PM EST |
| 47.00 | 4.00 | 4.60 | 4.30 | 3.75 | 0.00 | 0.00% | 0.09 | 0 | 684 | 0.27 | 0.74 | 0.05 | -0.02 | 1/7/2026 | 1/8/2026 3:59:56 PM EST |
| 48.00 | 3.30 | 3.90 | 3.60 | 3.55 | +0.50 | +16.40% | 0.07 | 25 | 345 | 0.26 | 0.68 | 0.06 | -0.02 | 1/8/2026 | 1/8/2026 3:59:56 PM EST |
| 49.00 | 2.70 | 3.20 | 2.95 | 3.10 | +0.30 | +10.72% | 0.06 | 17 | 126 | 0.26 | 0.62 | 0.07 | -0.02 | 1/8/2026 | 1/8/2026 3:59:56 PM EST |
| 50.00 | 2.15 | 2.45 | 2.30 | 2.45 | +0.43 | +21.29% | 0.05 | 1,449 | 4,946 | 0.25 | 0.55 | 0.07 | -0.02 | 1/8/2026 | 1/8/2026 3:59:56 PM EST |
| 55.00 | 0.40 | 0.85 | 0.63 | 0.59 | +0.19 | +47.50% | 0.01 | 29 | 254 | 0.24 | 0.24 | 0.05 | -0.01 | 1/8/2026 | 1/8/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.26 | 0.08 | 0.02 | -0.01 | 1/6/2026 | 1/8/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.01 | 0.00 | 1/8/2026 3:59:56 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 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.66 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/8/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/8/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.76 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/8/2026 3:59:56 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.61 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/8/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/8/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/8/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 859 | 0.60 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/8/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.53 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/8/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.58 | -0.01 | 0.00 | 0.00 | 11/25/2025 | 1/8/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.51 | -0.01 | 0.00 | -0.01 | 1/6/2026 | 1/8/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.45 | -0.02 | 0.01 | -0.01 | 1/2/2026 | 1/8/2026 3:59:56 PM EST |
| 39.00 | 0.05 | 0.35 | 0.20 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.36 | -0.03 | 0.01 | -0.01 | 12/9/2025 | 1/8/2026 3:59:56 PM EST |
| 40.00 | 0.10 | 0.40 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 532 | 0.36 | -0.04 | 0.01 | -0.01 | 12/24/2025 | 1/8/2026 3:59:56 PM EST |
| 41.00 | 0.15 | 0.45 | 0.30 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.34 | -0.06 | 0.02 | -0.01 | 11/26/2025 | 1/8/2026 3:59:56 PM EST |
| 42.00 | 0.25 | 0.45 | 0.35 | 0.35 | +0.05 | +16.67% | 0.01 | 1 | 387 | 0.33 | -0.08 | 0.02 | -0.01 | 1/8/2026 | 1/8/2026 3:59:56 PM EST |
| 43.00 | 0.30 | 0.55 | 0.43 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.31 | -0.11 | 0.03 | -0.01 | 12/18/2025 | 1/8/2026 3:59:56 PM EST |
| 44.00 | 0.40 | 0.65 | 0.53 | 0.45 | -0.50 | -52.64% | 0.01 | 4 | 135 | 0.30 | -0.14 | 0.03 | -0.02 | 1/8/2026 | 1/8/2026 3:59:56 PM EST |
| 45.00 | 0.50 | 0.80 | 0.65 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.29 | -0.18 | 0.04 | -0.02 | 12/31/2025 | 1/8/2026 3:59:56 PM EST |
| 46.00 | 0.65 | 0.95 | 0.80 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.28 | -0.22 | 0.05 | -0.02 | 1/7/2026 | 1/8/2026 3:59:56 PM EST |
| 47.00 | 0.85 | 1.35 | 1.10 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 112 | 0.28 | -0.26 | 0.05 | -0.02 | 1/7/2026 | 1/8/2026 3:59:56 PM EST |
| 48.00 | 1.10 | 1.55 | 1.33 | 1.30 | -0.40 | -23.53% | 0.03 | 13 | 215 | 0.27 | -0.32 | 0.06 | -0.02 | 1/8/2026 | 1/8/2026 3:59:56 PM EST |
| 49.00 | 1.45 | 1.80 | 1.63 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 109 | 0.25 | -0.38 | 0.07 | -0.02 | 1/7/2026 | 1/8/2026 3:59:56 PM EST |
| 50.00 | 1.85 | 2.30 | 2.08 | 1.95 | -0.54 | -21.69% | 0.04 | 1 | 83 | 0.25 | -0.45 | 0.07 | -0.02 | 1/8/2026 | 1/8/2026 3:59:56 PM EST |
| 55.00 | 4.70 | 6.30 | 5.50 | % | 0.10 | 0 | 0 | 0.38 | -0.76 | 0.05 | -0.01 | 1/8/2026 3:59:56 PM EST | |||
| 60.00 | 8.50 | 11.70 | 10.10 | % | 0.17 | 0 | 0 | 0.56 | -0.92 | 0.02 | -0.01 | 1/8/2026 3:59:56 PM EST | |||
| 65.00 | 13.40 | 17.00 | 15.20 | % | 0.23 | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 1/8/2026 3:59:56 PM EST |