Options Chain for FIFTH THIRD BANCORP COM (FITB) - $49.73 as of 4/8/2026 7:32:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 52.10 | 55.80 | 53.95 | % | 1.54 | 0 | 0 | EST | |||||||
| 35.00 | 11.70 | 13.40 | 12.55 | 11.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/7/2026 4:00:03 PM EST |
| 37.00 | 10.30 | 11.30 | 10.80 | % | 0.29 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 37.50 | 50.50 | 53.30 | 51.90 | % | 1.38 | 0 | 0 | EST | |||||||
| 38.00 | 9.00 | 10.30 | 9.65 | % | 0.25 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 4/7/2026 4:00:03 PM EST | |||
| 39.00 | 8.20 | 9.30 | 8.75 | % | 0.22 | 0 | 0 | 1.08 | 0.99 | 0.01 | -0.02 | 4/7/2026 4:00:03 PM EST | |||
| 40.00 | 47.00 | 51.10 | 49.05 | % | 1.23 | 0 | 0 | EST | |||||||
| 40.00 | 7.40 | 8.90 | 8.15 | 7.03 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.31 | 0.98 | 0.01 | -0.02 | 4/2/2026 | 4/7/2026 4:00:03 PM EST |
| 41.00 | 6.10 | 7.50 | 6.80 | % | 0.17 | 0 | 0 | 1.00 | 0.96 | 0.02 | -0.03 | 4/7/2026 4:00:03 PM EST | |||
| 42.00 | 5.50 | 6.40 | 5.95 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.84 | 0.93 | 0.03 | -0.04 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 42.50 | 44.90 | 48.70 | 46.80 | % | 1.10 | 0 | 0 | EST | |||||||
| 43.00 | 4.60 | 5.40 | 5.00 | 4.70 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.74 | 0.90 | 0.04 | -0.05 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 44.00 | 3.70 | 4.50 | 4.10 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 178 | 0.68 | 0.85 | 0.06 | -0.06 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 45.00 | 43.00 | 45.70 | 44.35 | % | 0.99 | 0 | 0 | EST | |||||||
| 45.00 | 3.20 | 3.60 | 3.40 | 3.04 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.48 | 0.80 | 0.08 | -0.06 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 46.00 | 2.05 | 2.80 | 2.43 | 2.34 | 0.00 | 0.00% | 0.05 | 0 | 379 | 0.38 | 0.72 | 0.10 | -0.07 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 47.00 | 1.55 | 2.10 | 1.83 | 1.72 | 0.00 | 0.00% | 0.04 | 0 | 192 | 0.42 | 0.63 | 0.12 | -0.07 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 47.50 | 39.90 | 43.10 | 41.50 | % | 0.87 | 0 | 0 | EST | |||||||
| 48.00 | 1.00 | 1.45 | 1.23 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 2,158 | 0.40 | 0.51 | 0.13 | -0.07 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 49.00 | 0.70 | 0.95 | 0.83 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 159 | 0.40 | 0.39 | 0.12 | -0.07 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 50.00 | 37.20 | 41.10 | 39.15 | % | 0.78 | 0 | 0 | EST | |||||||
| 50.00 | 0.35 | 0.55 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,862 | 0.36 | 0.29 | 0.10 | -0.06 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 55.00 | 33.10 | 36.20 | 34.65 | % | 0.63 | 0 | 0 | EST | |||||||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.46 | 0.05 | 0.03 | -0.02 | 3/31/2026 | 4/7/2026 4:00:03 PM EST |
| 60.00 | 27.40 | 30.60 | 29.00 | % | 0.48 | 0 | 0 | EST | |||||||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.77 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 4:00:03 PM EST |
| 62.50 | 24.50 | 28.30 | 26.40 | % | 0.42 | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 65.00 | 23.10 | 26.30 | 24.70 | % | 0.38 | 0 | 0 | EST | |||||||
| 67.50 | 19.50 | 23.50 | 21.50 | % | 0.32 | 0 | 52 | EST | |||||||
| 70.00 | 17.50 | 21.50 | 19.50 | % | 0.28 | 0 | 2 | EST | |||||||
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 72.50 | 14.50 | 18.60 | 16.55 | % | 0.23 | 0 | 7 | EST | |||||||
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 75.00 | 13.40 | 16.00 | 14.70 | 10.20 | 0.00 | 0.00% | 0.20 | 0 | 56 | 3/26/2026 | EST | ||||
| 77.50 | 9.60 | 14.00 | 11.80 | % | 0.15 | 0 | 42 | EST | |||||||
| 80.00 | 7.50 | 11.00 | 9.25 | % | 0.12 | 0 | 8 | EST | |||||||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 82.50 | 5.80 | 9.40 | 7.60 | % | 0.09 | 0 | 1 | EST | |||||||
| 85.00 | 3.50 | 7.30 | 5.40 | % | 0.06 | 0 | 24 | EST | |||||||
| 87.50 | 2.35 | 5.60 | 3.98 | % | 0.05 | 0 | 4 | EST | |||||||
| 90.00 | 1.10 | 3.20 | 2.15 | % | 0.02 | 0 | 58 | EST | |||||||
| 92.50 | 0.60 | 5.00 | 2.80 | % | 0.03 | 0 | 2 | EST | |||||||
| 95.00 | 0.40 | 4.70 | 2.55 | % | 0.03 | 0 | 8 | EST | |||||||
| 97.50 | 0.05 | 5.00 | 2.53 | % | 0.03 | 0 | 33 | EST | |||||||
| 100.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 51 | EST | |||||||
| 105.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 6 | EST | |||||||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 115.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 120.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 21 | EST | |||||||
| 35.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.46 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.21 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 1 | EST | |||||||
| 38.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.12 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 4/7/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.90 | -0.01 | 0.01 | -0.02 | 4/2/2026 | 4/7/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | EST | |||||||
| 40.00 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.81 | -0.02 | 0.01 | -0.02 | 4/2/2026 | 4/7/2026 4:00:03 PM EST |
| 41.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.71 | -0.04 | 0.02 | -0.03 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 42.00 | 0.10 | 0.50 | 0.30 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.65 | -0.07 | 0.03 | -0.04 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | EST | |||||||
| 43.00 | 0.15 | 0.35 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 321 | 0.55 | -0.10 | 0.04 | -0.05 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 44.00 | 0.20 | 0.45 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 654 | 0.51 | -0.15 | 0.06 | -0.06 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 3 | EST | |||||||
| 45.00 | 0.35 | 0.60 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 532 | 0.49 | -0.20 | 0.08 | -0.06 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 46.00 | 0.50 | 0.85 | 0.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.46 | -0.28 | 0.10 | -0.07 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 47.00 | 0.80 | 1.15 | 0.98 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 124 | 0.44 | -0.37 | 0.12 | -0.07 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 3 | EST | |||||||
| 48.00 | 1.20 | 1.55 | 1.38 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.42 | -0.49 | 0.13 | -0.07 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 49.00 | 1.75 | 2.15 | 1.95 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.42 | -0.61 | 0.12 | -0.07 | 3/31/2026 | 4/7/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 7 | EST | |||||||
| 50.00 | 2.25 | 3.20 | 2.73 | 3.24 | 0.00 | 0.00% | 0.05 | 0 | 120 | 0.59 | -0.71 | 0.10 | -0.06 | 4/2/2026 | 4/7/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 38 | EST | |||||||
| 55.00 | 6.80 | 7.80 | 7.30 | % | 0.13 | 0 | 0 | 0.86 | -0.95 | 0.03 | -0.02 | 4/7/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 58 | EST | |||||||
| 60.00 | 11.80 | 13.00 | 12.40 | % | 0.21 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 62.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 578 | EST | |||||||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 53 | EST | |||||||
| 65.00 | 16.70 | 17.80 | 17.25 | % | 0.27 | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 67.50 | 0.00 | 4.50 | 2.25 | % | 0.03 | 0 | 47 | EST | |||||||
| 70.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 77 | EST | |||||||
| 70.00 | 21.80 | 23.00 | 22.40 | % | 0.32 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 72.50 | 0.00 | 3.80 | 1.90 | % | 0.03 | 0 | 12 | EST | |||||||
| 75.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 33 | EST | |||||||
| 75.00 | 26.70 | 28.00 | 27.35 | % | 0.36 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 77.50 | 0.05 | 1.50 | 0.78 | % | 0.01 | 0 | 45 | EST | |||||||
| 80.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 23 | EST | |||||||
| 80.00 | 31.70 | 33.00 | 32.35 | % | 0.40 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 82.50 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 6 | EST | |||||||
| 85.00 | 0.60 | 5.00 | 2.80 | 1.52 | 0.00 | 0.00% | 0.03 | 0 | 41 | 4/6/2026 | EST | ||||
| 87.50 | 0.60 | 3.70 | 2.15 | % | 0.02 | 0 | 0 | EST | |||||||
| 90.00 | 1.30 | 4.40 | 2.85 | % | 0.03 | 0 | 1 | EST | |||||||
| 92.50 | 2.30 | 6.00 | 4.15 | % | 0.04 | 0 | 0 | EST | |||||||
| 95.00 | 4.80 | 8.50 | 6.65 | % | 0.07 | 0 | 9 | EST | |||||||
| 97.50 | 6.60 | 9.70 | 8.15 | % | 0.08 | 0 | 1 | EST | |||||||
| 100.00 | 8.90 | 13.00 | 10.95 | % | 0.11 | 0 | 0 | EST | |||||||
| 105.00 | 14.50 | 17.10 | 15.80 | % | 0.15 | 0 | 0 | EST | |||||||
| 110.00 | 19.00 | 22.10 | 20.55 | % | 0.19 | 0 | 0 | EST | |||||||
| 115.00 | 24.00 | 27.10 | 25.55 | % | 0.22 | 0 | 0 | EST | |||||||
| 120.00 | 29.10 | 32.10 | 30.60 | % | 0.26 | 0 | 0 | EST |