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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.00 | 5.30 | 9.00 | % | 0 | 0 | 0.70 | 0.93 | 0.03 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 37.00 | 5.50 | 7.60 | % | 0 | 0 | 0.66 | 0.90 | 0.03 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 38.00 | 5.00 | 5.40 | % | 0 | 0 | 0.29 | 0.86 | 0.04 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 39.00 | 4.00 | 4.80 | % | 0 | 0 | 0.30 | 0.81 | 0.05 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 40.00 | 3.50 | 4.10 | % | 0 | 0 | 0.33 | 0.75 | 0.07 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 41.00 | 2.75 | 2.95 | % | 0 | 0 | 0.27 | 0.68 | 0.08 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 42.00 | 2.10 | 2.25 | % | 0 | 0 | 0.26 | 0.59 | 0.09 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 43.00 | 1.55 | 1.65 | 1.62 | % | 20 | 0 | 0.25 | 0.50 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 44.00 | 1.10 | 1.20 | % | 0 | 0 | 0.25 | 0.41 | 0.09 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 45.00 | 0.75 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.32 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 46.00 | 0.45 | 0.80 | % | 0 | 0 | 0.26 | 0.24 | 0.08 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 47.00 | 0.00 | 0.85 | % | 0 | 0 | 0.26 | 0.18 | 0.06 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 48.00 | 0.00 | 0.70 | % | 0 | 0 | 0.26 | 0.13 | 0.05 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 49.00 | 0.00 | 0.65 | % | 0 | 0 | 0.34 | 0.09 | 0.04 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.70 | % | 0 | 0 | 0.37 | 0.06 | 0.03 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.70 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 0.52 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.00 | 0.00 | 0.25 | 0.23 | % | 1 | 0 | 0.29 | -0.07 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 37.00 | 0.00 | 0.30 | % | 0 | 0 | 0.27 | -0.10 | 0.03 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 38.00 | 0.30 | 0.40 | 0.34 | % | 1 | 0 | 0.30 | -0.14 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 39.00 | 0.45 | 0.55 | 0.44 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.19 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 0.65 | 0.80 | 0.55 | +0.19 | +52.78% | 10 | 1 | 0.28 | -0.25 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 41.00 | 0.90 | 1.10 | % | 0 | 0 | 0.27 | -0.32 | 0.08 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 42.00 | 1.25 | 1.40 | 1.28 | % | 1 | 0 | 0.26 | -0.41 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 43.00 | 1.25 | 1.85 | % | 0 | 0 | 0.22 | -0.50 | 0.09 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 44.00 | 2.10 | 2.40 | 1.95 | % | 1 | 0 | 0.24 | -0.59 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 45.00 | 2.75 | 3.10 | % | 0 | 0 | 0.24 | -0.68 | 0.09 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 46.00 | 2.70 | 4.70 | % | 0 | 0 | 0.25 | -0.76 | 0.08 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 47.00 | 3.80 | 5.70 | % | 0 | 0 | 0.37 | -0.82 | 0.06 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 48.00 | 4.60 | 6.90 | % | 0 | 0 | 0.44 | -0.87 | 0.05 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 49.00 | 5.60 | 7.50 | % | 0 | 0 | 0.36 | -0.91 | 0.04 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 50.00 | 6.40 | 8.50 | % | 0 | 0 | 0.57 | -0.94 | 0.03 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 55.00 | 10.60 | 13.30 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 60.00 | 16.30 | 18.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |