Options Chain for FIFTH THIRD BANCORP COM (FITB) - $42.88 as of 2/21/2025 8:21:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 7.00 | 10.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 36.00 | 6.40 | 9.00 | % | 0 | 0 | 1.03 | 0.99 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 37.00 | 5.40 | 7.80 | % | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 38.00 | 4.50 | 5.20 | % | 0 | 0 | 0.47 | 0.94 | 0.03 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 39.00 | 4.10 | 5.40 | % | 0 | 0 | 0.58 | 0.90 | 0.05 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 40.00 | 3.00 | 3.60 | 3.75 | 0.00 | 0.00% | 0 | 9 | 0.27 | 0.84 | 0.07 | -0.02 | 2/3/2025 | 2/21/2025 3:59:56 PM EST |
| 41.00 | 2.10 | 2.60 | 2.54 | -0.66 | -20.63% | 2 | 85 | 0.18 | 0.76 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 42.00 | 1.65 | 1.85 | 1.85 | -0.33 | -15.14% | 6 | 33 | 0.25 | 0.65 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 43.00 | 1.05 | 1.20 | 1.45 | 0.00 | 0.00% | 0 | 57 | 0.23 | 0.52 | 0.14 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 44.00 | 0.60 | 0.80 | 0.70 | -0.34 | -32.70% | 332 | 225 | 0.24 | 0.37 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 0.35 | 0.40 | 0.40 | -0.15 | -27.28% | 30 | 171 | 0.22 | 0.25 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 46.00 | 0.15 | 0.25 | 0.23 | -0.09 | -28.13% | 1,910 | 244 | 0.23 | 0.16 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 47.00 | 0.10 | 0.20 | 0.11 | -0.11 | -50.00% | 40 | 206 | 0.25 | 0.10 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 15 | 0.35 | 0.06 | 0.04 | -0.01 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 49.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 5 | 389 | 0.28 | 0.04 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 80 | 0.51 | 0.01 | 0.01 | 0.00 | 1/31/2025 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.01 | 0.01 | -0.01 | 1/22/2025 | 2/21/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.02 | 0.01 | -0.01 | 1/22/2025 | 2/21/2025 3:59:56 PM EST |
| 38.00 | 0.05 | 0.15 | 0.10 | -0.45 | -81.82% | 3 | 4 | 0.30 | -0.06 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 39.00 | 0.15 | 0.25 | 0.17 | +0.12 | +240.00% | 6 | 3,505 | 0.30 | -0.10 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 0.20 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 4,404 | 0.27 | -0.16 | 0.07 | -0.02 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 41.00 | 0.35 | 0.50 | 0.40 | +0.10 | +33.34% | 1 | 98 | 0.26 | -0.24 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 42.00 | 0.65 | 0.80 | 0.72 | +0.22 | +44.00% | 10 | 131 | 0.25 | -0.35 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 43.00 | 1.05 | 1.20 | 1.07 | +0.27 | +33.75% | 61 | 4,221 | 0.24 | -0.48 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 44.00 | 1.60 | 1.75 | 1.70 | +0.55 | +47.83% | 26 | 1,086 | 0.23 | -0.63 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 2.10 | 3.30 | 1.70 | 0.00 | 0.00% | 0 | 6 | 0.20 | -0.75 | 0.12 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 46.00 | 2.90 | 3.50 | 3.25 | % | 5 | 0 | 0.22 | -0.84 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 47.00 | 3.50 | 5.40 | % | 0 | 0 | 0.38 | -0.90 | 0.06 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 48.00 | 4.30 | 6.70 | 3.60 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.94 | 0.04 | -0.01 | 1/31/2025 | 2/21/2025 3:59:56 PM EST |
| 49.00 | 5.50 | 7.00 | % | 0 | 0 | 0.70 | -0.96 | 0.03 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 50.00 | 6.60 | 8.60 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 55.00 | 11.50 | 14.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 60.00 | 16.40 | 18.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |