Options Chain for FIFTH THIRD BANCORP COM (FITB) - $52.50 as of 6/9/2026 7:41:59 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 | 31.90 | 33.60 | 32.75 | 32.01 | 0.00 | 0.00% | 1.64 | 0 | 2 | 4.74 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 23.00 | 28.90 | 30.60 | 29.75 | 26.20 | 0.00 | 0.00% | 1.29 | 0 | 2 | 4.14 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:51 PM EST |
| 25.00 | 26.40 | 28.60 | 27.50 | 26.20 | 0.00 | 0.00% | 1.10 | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:51 PM EST |
| 26.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 27.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 28.00 | 23.40 | 25.70 | 24.55 | 21.25 | 0.00 | 0.00% | 0.88 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:51 PM EST |
| 29.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 30.00 | 21.80 | 23.60 | 22.70 | 17.25 | 0.00 | 0.00% | 0.76 | 0 | 4 | 3.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:51 PM EST |
| 31.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 32.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 33.00 | 18.60 | 20.70 | 19.65 | 19.15 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 34.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 35.00 | 16.40 | 18.70 | 17.55 | 12.93 | 0.00 | 0.00% | 0.50 | 0 | 65 | 2.41 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:51 PM EST |
| 36.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 37.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 38.00 | 14.00 | 15.60 | 14.80 | 14.14 | 0.00 | 0.00% | 0.39 | 0 | 160 | 1.97 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 39.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 40.00 | 12.10 | 13.00 | 12.55 | 13.00 | +0.44 | +3.51% | 0.31 | 1 | 257 | 1.34 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 41.00 | 11.00 | 12.70 | 11.85 | 10.28 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:51 PM EST |
| 42.00 | 10.00 | 11.70 | 10.85 | 8.53 | 0.00 | 0.00% | 0.26 | 0 | 691 | 1.58 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 3:59:51 PM EST |
| 43.00 | 9.00 | 10.60 | 9.80 | 9.13 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.41 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 44.00 | 8.00 | 9.20 | 8.60 | 9.05 | +4.05 | +81.00% | 0.20 | 167 | 174 | 1.09 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 45.00 | 7.00 | 8.30 | 7.65 | 7.50 | 0.00 | 0.00% | 0.17 | 0 | 421 | 1.05 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 46.00 | 6.00 | 7.30 | 6.65 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.95 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 3:59:51 PM EST |
| 47.00 | 5.10 | 6.40 | 5.75 | 5.25 | 0.00 | 0.00% | 0.12 | 0 | 1,024 | 0.90 | 0.98 | 0.03 | 0.00 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 48.00 | 4.50 | 5.10 | 4.80 | 4.35 | 0.00 | 0.00% | 0.10 | 0 | 604 | 0.66 | 0.95 | 0.04 | -0.01 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 49.00 | 3.50 | 4.10 | 3.80 | 3.06 | 0.00 | 0.00% | 0.08 | 0 | 316 | 0.56 | 0.89 | 0.07 | -0.03 | 6/4/2026 | 6/9/2026 3:59:51 PM EST |
| 50.00 | 2.80 | 3.20 | 3.00 | 2.90 | +0.44 | +17.89% | 0.06 | 46 | 11,345 | 0.39 | 0.83 | 0.09 | -0.04 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 55.00 | 0.15 | 0.60 | 0.38 | 0.30 | +0.13 | +76.48% | 0.01 | 60 | 2,384 | 0.30 | 0.18 | 0.10 | -0.03 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 178 | 0.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 829 | 0.67 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/9/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 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 | 0.45 | 0.23 | 0.10 | +0.04 | +66.67% | 0.01 | 1 | 37 | 3.87 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.44 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 119 | 3.14 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 26.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 27.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 28.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 120 | 2.72 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/9/2026 3:59:51 PM EST |
| 29.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.47 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/9/2026 3:59:51 PM EST |
| 31.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 32.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 33.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 3:59:51 PM EST |
| 34.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.46 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:51 PM EST |
| 36.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 37.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 38.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.58 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:51 PM EST |
| 39.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 667 | 1.05 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:51 PM EST |
| 42.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,245 | 1.12 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:51 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 1,168 | 0.75 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 46.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.82 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 47.00 | 0.05 | 0.50 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,544 | 0.57 | -0.02 | 0.03 | 0.00 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 48.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.45 | -0.05 | 0.04 | -0.01 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 49.00 | 0.10 | 0.30 | 0.20 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.39 | -0.11 | 0.07 | -0.03 | 6/2/2026 | 6/9/2026 3:59:51 PM EST |
| 50.00 | 0.30 | 0.40 | 0.35 | 0.34 | -0.01 | -2.86% | 0.01 | 20,715 | 772 | 0.37 | -0.17 | 0.09 | -0.04 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 55.00 | 2.35 | 3.00 | 2.68 | 3.00 | +0.28 | +10.30% | 0.05 | 100 | 5 | 0.43 | -0.82 | 0.10 | -0.03 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 60.00 | 6.40 | 8.20 | 7.30 | 8.94 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:51 PM EST |
| 65.00 | 11.40 | 13.20 | 12.30 | 14.91 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:51 PM EST |
| 70.00 | 16.40 | 18.70 | 17.55 | 20.46 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:51 PM EST |
| 75.00 | 21.40 | 23.70 | 22.55 | % | 0.30 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST |