Options Chain for FIFTH THIRD BANCORP COM (FITB) - $50.95 as of 4/24/2026 8:01:26 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 28.50 | 30.90 | 29.70 | % | 1.48 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 23.00 | 25.50 | 27.90 | 26.70 | % | 1.16 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 25.00 | 23.40 | 25.90 | 24.65 | % | 0.99 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 28.00 | 20.40 | 23.00 | 21.70 | % | 0.78 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 30.00 | 18.70 | 20.90 | 19.80 | 14.93 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:57 PM EST |
| 33.00 | 15.70 | 17.80 | 16.75 | % | 0.51 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 35.00 | 14.30 | 15.90 | 15.10 | 14.79 | 0.00 | 0.00% | 0.43 | 0 | 66 | 0.89 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:57 PM EST |
| 38.00 | 11.60 | 12.80 | 12.20 | 7.69 | 0.00 | 0.00% | 0.32 | 0 | 162 | 0.71 | 0.98 | 0.01 | 0.00 | 3/30/2026 | 4/24/2026 3:59:57 PM EST |
| 40.00 | 9.50 | 10.80 | 10.15 | 11.93 | 0.00 | 0.00% | 0.25 | 0 | 257 | 0.61 | 0.96 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 41.00 | 8.80 | 9.50 | 9.15 | % | 0.22 | 0 | 0 | 0.49 | 0.95 | 0.02 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 42.00 | 7.70 | 8.80 | 8.25 | 8.80 | 0.00 | 0.00% | 0.20 | 0 | 691 | 0.52 | 0.92 | 0.02 | -0.01 | 4/14/2026 | 4/24/2026 3:59:57 PM EST |
| 43.00 | 6.80 | 7.60 | 7.20 | % | 0.17 | 0 | 0 | 0.43 | 0.90 | 0.03 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 44.00 | 6.10 | 7.00 | 6.55 | 7.25 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.36 | 0.86 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 45.00 | 5.20 | 5.90 | 5.55 | 7.05 | 0.00 | 0.00% | 0.12 | 0 | 428 | 0.32 | 0.82 | 0.04 | -0.02 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 46.00 | 4.40 | 4.90 | 4.65 | 5.00 | -0.76 | -13.20% | 0.10 | 1 | 8 | 0.29 | 0.78 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 47.00 | 3.70 | 4.10 | 3.90 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 1,053 | 0.29 | 0.72 | 0.06 | -0.02 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 48.00 | 3.00 | 3.40 | 3.20 | 4.21 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.28 | 0.66 | 0.07 | -0.02 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 49.00 | 2.45 | 2.80 | 2.63 | 3.32 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.28 | 0.59 | 0.07 | -0.02 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 50.00 | 1.85 | 2.25 | 2.05 | 2.05 | -0.62 | -23.23% | 0.04 | 4 | 11,059 | 0.27 | 0.52 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 55.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.26 | -36.62% | 0.01 | 27 | 621 | 0.25 | 0.18 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.32 | 0.03 | 0.01 | 0.00 | 4/8/2026 | 4/24/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 829 | 0.33 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.54 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 119 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.99 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.61 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.34 | -87.18% | 0.00 | 15 | 50 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 35.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.45 | -90.00% | 0.01 | 15 | 74 | 0.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 38.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 59 | 0.41 | -0.02 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 40.00 | 0.15 | 0.50 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 686 | 0.42 | -0.04 | 0.01 | -0.01 | 4/16/2026 | 4/24/2026 3:59:57 PM EST |
| 41.00 | 0.10 | 0.65 | 0.38 | % | 0.01 | 0 | 0 | 0.39 | -0.05 | 0.02 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 42.00 | 0.25 | 0.40 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 10,213 | 0.36 | -0.08 | 0.02 | -0.01 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 43.00 | 0.20 | 0.50 | 0.35 | % | 0.01 | 0 | 0 | 0.32 | -0.10 | 0.03 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 44.00 | 0.30 | 0.65 | 0.48 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | -0.14 | 0.04 | -0.02 | 4/20/2026 | 4/24/2026 3:59:57 PM EST |
| 45.00 | 0.45 | 0.75 | 0.60 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 1,146 | 0.31 | -0.18 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 46.00 | 0.75 | 0.95 | 0.85 | 0.80 | +0.10 | +14.29% | 0.02 | 2 | 38 | 0.31 | -0.22 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 47.00 | 0.90 | 1.20 | 1.05 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 1,087 | 0.29 | -0.28 | 0.06 | -0.02 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 48.00 | 1.20 | 1.50 | 1.35 | 1.35 | % | 0.03 | 1 | 0 | 0.29 | -0.34 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST | |
| 49.00 | 1.60 | 1.85 | 1.73 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.28 | -0.41 | 0.07 | -0.02 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 50.00 | 2.00 | 2.30 | 2.15 | 2.05 | +0.20 | +10.82% | 0.04 | 84 | 628 | 0.27 | -0.48 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 55.00 | 5.20 | 6.30 | 5.75 | 4.80 | -0.80 | -14.29% | 0.10 | 2 | 2 | 0.39 | -0.82 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 60.00 | 9.20 | 11.70 | 10.45 | 10.13 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.61 | -0.97 | 0.01 | 0.00 | 4/13/2026 | 4/24/2026 3:59:57 PM EST |
| 65.00 | 14.30 | 16.60 | 15.45 | 14.65 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:57 PM EST |
| 70.00 | 19.30 | 21.60 | 20.45 | 18.36 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 75.00 | 24.30 | 26.60 | 25.45 | % | 0.34 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST |