Options Chain for FIFTH THIRD BANCORP COM (FITB) - $43.66 as of 3/20/2026 11:25:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.80 | 21.00 | 19.40 | % | 0.78 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:43 PM EST | |||
| 30.00 | 12.80 | 15.40 | 14.10 | 14.46 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.10 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:43 PM EST |
| 35.00 | 8.70 | 10.10 | 9.40 | 13.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.71 | 0.93 | 0.02 | -0.01 | 12/18/2025 | 3/20/2026 3:59:43 PM EST |
| 37.00 | 6.90 | 7.80 | 7.35 | 8.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.53 | 0.87 | 0.03 | -0.01 | 3/11/2026 | 3/20/2026 3:59:43 PM EST |
| 38.00 | 6.10 | 6.90 | 6.50 | % | 0.17 | 0 | 0 | 0.50 | 0.84 | 0.04 | -0.01 | 3/20/2026 3:59:43 PM EST | |||
| 39.00 | 5.30 | 6.10 | 5.70 | 4.99 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.38 | 0.79 | 0.04 | -0.01 | 11/20/2025 | 3/20/2026 3:59:43 PM EST |
| 40.00 | 4.60 | 5.30 | 4.95 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.39 | 0.75 | 0.05 | -0.02 | 11/17/2025 | 3/20/2026 3:59:43 PM EST |
| 41.00 | 4.00 | 4.60 | 4.30 | 7.78 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.39 | 0.70 | 0.05 | -0.02 | 12/17/2025 | 3/20/2026 3:59:43 PM EST |
| 42.00 | 3.20 | 3.90 | 3.55 | 8.40 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.37 | 0.64 | 0.06 | -0.02 | 1/8/2026 | 3/20/2026 3:59:43 PM EST |
| 43.00 | 2.70 | 3.30 | 3.00 | 5.74 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.38 | 0.58 | 0.06 | -0.02 | 3/6/2026 | 3/20/2026 3:59:43 PM EST |
| 44.00 | 2.15 | 2.65 | 2.40 | 2.35 | +0.20 | +9.31% | 0.05 | 1 | 205 | 0.36 | 0.52 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 45.00 | 1.65 | 2.15 | 1.90 | 1.90 | +0.05 | +2.71% | 0.04 | 1 | 183 | 0.35 | 0.45 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 46.00 | 1.25 | 1.75 | 1.50 | 1.43 | -0.27 | -15.89% | 0.03 | 1 | 125 | 0.35 | 0.38 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 47.00 | 0.95 | 1.45 | 1.20 | 1.16 | +0.04 | +3.58% | 0.03 | 23 | 136 | 0.35 | 0.32 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 48.00 | 0.70 | 1.15 | 0.93 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 655 | 0.34 | 0.26 | 0.06 | -0.01 | 3/16/2026 | 3/20/2026 3:59:43 PM EST |
| 49.00 | 0.55 | 1.00 | 0.78 | 0.70 | -0.20 | -22.23% | 0.02 | 14 | 60 | 0.36 | 0.20 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 50.00 | 0.35 | 0.65 | 0.50 | 0.50 | -0.01 | -1.97% | 0.01 | 5 | 483 | 0.33 | 0.16 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 55.00 | 0.05 | 0.30 | 0.18 | 0.12 | +0.02 | +20.00% | 0.00 | 4 | 1,472 | 0.35 | 0.04 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 777 | 0.50 | 0.01 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:43 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.63 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 3:59:43 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:43 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.80 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:43 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.71 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 3:59:43 PM EST |
| 35.00 | 0.05 | 0.80 | 0.43 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 593 | 0.45 | -0.07 | 0.02 | -0.01 | 3/13/2026 | 3/20/2026 3:59:43 PM EST |
| 37.00 | 0.50 | 0.80 | 0.65 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 228 | 0.45 | -0.13 | 0.03 | -0.01 | 3/16/2026 | 3/20/2026 3:59:43 PM EST |
| 38.00 | 0.65 | 1.05 | 0.85 | 0.80 | -0.08 | -9.10% | 0.02 | 25 | 106 | 0.45 | -0.16 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 39.00 | 0.85 | 1.30 | 1.08 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.44 | -0.21 | 0.04 | -0.01 | 3/10/2026 | 3/20/2026 3:59:43 PM EST |
| 40.00 | 1.05 | 1.45 | 1.25 | 1.20 | -0.19 | -13.67% | 0.03 | 10 | 80 | 0.42 | -0.25 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 41.00 | 1.20 | 1.70 | 1.45 | 1.52 | -0.17 | -10.06% | 0.04 | 10 | 37 | 0.40 | -0.30 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 42.00 | 1.60 | 2.10 | 1.85 | 1.80 | -0.40 | -18.19% | 0.04 | 25 | 338 | 0.40 | -0.36 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 43.00 | 1.95 | 2.50 | 2.23 | 2.20 | -0.05 | -2.23% | 0.05 | 13 | 89 | 0.39 | -0.42 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 44.00 | 2.30 | 2.65 | 2.48 | 2.65 | -0.30 | -10.17% | 0.06 | 1 | 91 | 0.35 | -0.48 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 45.00 | 2.80 | 3.40 | 3.10 | 3.35 | 0.00 | 0.00% | 0.07 | 0 | 5,505 | 0.36 | -0.55 | 0.07 | -0.02 | 3/16/2026 | 3/20/2026 3:59:43 PM EST |
| 46.00 | 3.50 | 4.00 | 3.75 | 3.31 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.36 | -0.62 | 0.07 | -0.02 | 3/17/2026 | 3/20/2026 3:59:43 PM EST |
| 47.00 | 4.00 | 4.70 | 4.35 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 102 | 0.34 | -0.68 | 0.06 | -0.02 | 3/18/2026 | 3/20/2026 3:59:43 PM EST |
| 48.00 | 4.80 | 5.40 | 5.10 | 5.30 | -0.20 | -3.64% | 0.11 | 1 | 87 | 0.34 | -0.74 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 49.00 | 5.40 | 6.40 | 5.90 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 151 | 0.33 | -0.80 | 0.05 | -0.01 | 3/6/2026 | 3/20/2026 3:59:43 PM EST |
| 50.00 | 6.40 | 7.30 | 6.85 | 6.70 | 0.00 | 0.00% | 0.14 | 0 | 244 | 0.36 | -0.84 | 0.04 | -0.01 | 3/13/2026 | 3/20/2026 3:59:43 PM EST |
| 55.00 | 10.90 | 12.10 | 11.50 | 11.65 | +7.05 | +153.27% | 0.21 | 23 | 88 | 0.58 | -0.96 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 60.00 | 15.00 | 17.70 | 16.35 | 16.40 | +8.50 | +107.60% | 0.27 | 1 | 1 | 0.85 | -0.99 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:43 PM EST |
| 65.00 | 20.00 | 22.80 | 21.40 | % | 0.33 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:43 PM EST | |||
| 70.00 | 25.00 | 27.80 | 26.40 | % | 0.38 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:43 PM EST | |||
| 75.00 | 29.90 | 32.80 | 31.35 | % | 0.42 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:43 PM EST |