Options Chain for FIFTH THIRD BANCORP COM (FITB) - $39.81 as of 3/28/2025 7:52:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.20 | 15.80 | 14.35 | % | 1 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 30.00 | 8.20 | 10.80 | 10.28 | +1.38 | +15.51% | 1 | 2 | 0.86 | 0.97 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 4.10 | 4.30 | 4.30 | -1.50 | -25.87% | 1 | 31 | 0.34 | 0.81 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 36.00 | 3.30 | 3.50 | 3.70 | 0.00 | 0.00% | 0 | 61 | 0.32 | 0.75 | 0.07 | -0.01 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 37.00 | 2.65 | 2.75 | 2.58 | -1.52 | -37.08% | 1 | 7 | 0.32 | 0.67 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 38.00 | 2.00 | 2.10 | 2.80 | 0.00 | 0.00% | 0 | 83 | 0.31 | 0.58 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 39.00 | 1.45 | 1.55 | 1.50 | -0.31 | -17.13% | 1 | 42 | 0.30 | 0.49 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 0.60 | 1.40 | 0.95 | -0.55 | -36.67% | 35 | 204 | 0.28 | 0.39 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 41.00 | 0.65 | 0.80 | 1.20 | 0.00 | 0.00% | 0 | 99 | 0.28 | 0.29 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 42.00 | 0.40 | 0.55 | 0.90 | 0.00 | 0.00% | 0 | 271 | 0.28 | 0.21 | 0.08 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 43.00 | 0.25 | 0.35 | 0.53 | 0.00 | 0.00% | 0 | 190 | 0.27 | 0.15 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 44.00 | 0.10 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 5,109 | 0.27 | 0.10 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | -0.09 | -47.37% | 6 | 490 | 0.26 | 0.07 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.70 | 0.13 | 0.00 | 0.00% | 0 | 568 | 0.50 | 0.04 | 0.02 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 321 | 0.54 | 0.03 | 0.02 | 0.00 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 500 | 0.59 | 0.02 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 491 | 0.61 | 0.01 | 0.01 | 0.00 | 2/28/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 249 | 0.64 | 0.01 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 433 | 0.77 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 121 | 0.90 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.65 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 0.10 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 511 | 0.45 | -0.03 | 0.02 | 0.00 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 0.50 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 5,718 | 0.34 | -0.19 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 36.00 | 0.70 | 0.80 | 0.70 | +0.05 | +7.70% | 2 | 60 | 0.32 | -0.25 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 37.00 | 0.95 | 1.10 | 0.65 | 0.00 | 0.00% | 0 | 157 | 0.31 | -0.33 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 38.00 | 1.35 | 1.45 | 1.35 | +0.45 | +50.00% | 4 | 1,533 | 0.30 | -0.42 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 39.00 | 1.80 | 1.90 | 1.30 | 0.00 | 0.00% | 0 | 175 | 0.29 | -0.51 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 1.70 | 2.70 | 2.41 | +0.68 | +39.31% | 35 | 657 | 0.25 | -0.61 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 41.00 | 3.00 | 3.20 | 2.95 | -0.78 | -20.92% | 1 | 101 | 0.29 | -0.71 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 42.00 | 3.50 | 4.10 | 2.79 | 0.00 | 0.00% | 0 | 217 | 0.27 | -0.79 | 0.08 | -0.01 | 3/5/2025 | 3/28/2025 3:59:59 PM EST |
| 43.00 | 3.30 | 5.00 | 3.10 | 0.00 | 0.00% | 0 | 110 | 0.24 | -0.85 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 44.00 | 5.20 | 6.20 | 4.72 | 0.00 | 0.00% | 0 | 388 | 0.39 | -0.90 | 0.05 | -0.01 | 3/5/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 5.80 | 7.20 | 2.90 | 0.00 | 0.00% | 0 | 238 | 0.31 | -0.93 | 0.03 | -0.01 | 2/13/2025 | 3/28/2025 3:59:59 PM EST |
| 46.00 | 6.90 | 8.90 | 3.40 | 0.00 | 0.00% | 0 | 60 | 0.60 | -0.96 | 0.02 | 0.00 | 2/11/2025 | 3/28/2025 3:59:59 PM EST |
| 47.00 | 7.80 | 9.10 | 4.20 | 0.00 | 0.00% | 0 | 217 | 0.53 | -0.97 | 0.02 | 0.00 | 2/21/2025 | 3/28/2025 3:59:59 PM EST |
| 48.00 | 9.00 | 10.90 | 3.40 | 0.00 | 0.00% | 0 | 24 | 1.14 | -0.98 | 0.01 | 0.00 | 12/5/2024 | 3/28/2025 3:59:59 PM EST |
| 49.00 | 9.90 | 11.30 | 6.20 | 0.00 | 0.00% | 0 | 89 | 0.49 | -0.99 | 0.01 | 0.00 | 1/16/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 10.80 | 13.10 | 7.50 | 0.00 | 0.00% | 0 | 35 | 0.67 | -0.99 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 15.80 | 18.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 20.90 | 23.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 25.90 | 28.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |