Options Chain for FIFTH THIRD BANCORP COM (FITB) - $35.28 as of 4/25/2025 8:32:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 16.50 | 19.40 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 20.00 | 13.50 | 17.40 | 15.84 | 0.00 | 0.00% | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/27/2024 | 4/25/2025 4:00:04 PM EST |
| 23.00 | 11.00 | 14.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 25.00 | 8.80 | 12.40 | 12.82 | 0.00 | 0.00% | 0 | 0 | 1.25 | 0.99 | 0.01 | 0.00 | 7/2/2024 | 4/25/2025 4:00:04 PM EST |
| 27.00 | 7.70 | 10.20 | % | 0 | 0 | 1.02 | 0.95 | 0.02 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 28.00 | 7.00 | 9.10 | 20.70 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.93 | 0.02 | -0.01 | 11/25/2024 | 4/25/2025 4:00:04 PM EST |
| 29.00 | 5.80 | 7.90 | % | 0 | 0 | 0.77 | 0.90 | 0.03 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 30.00 | 5.40 | 6.20 | 4.60 | 0.00 | 0.00% | 0 | 308 | 0.54 | 0.87 | 0.04 | -0.01 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 31.00 | 4.80 | 5.90 | % | 0 | 0 | 0.49 | 0.83 | 0.05 | -0.02 | 4/25/2025 4:00:04 PM EST | |||
| 32.00 | 4.00 | 4.30 | 3.40 | 0.00 | 0.00% | 0 | 251 | 0.36 | 0.79 | 0.06 | -0.02 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 33.00 | 2.75 | 3.50 | 3.34 | -0.36 | -9.73% | 2 | 9 | 0.29 | 0.73 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 34.00 | 2.50 | 2.75 | 2.60 | -0.10 | -3.71% | 1 | 24 | 0.33 | 0.66 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 35.00 | 1.90 | 2.05 | 2.16 | 0.00 | 0.00% | 2 | 418 | 0.31 | 0.57 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 36.00 | 1.40 | 1.95 | 1.48 | -0.27 | -15.43% | 8 | 86 | 0.34 | 0.48 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 37.00 | 0.95 | 1.10 | 1.08 | -0.14 | -11.48% | 6 | 379 | 0.29 | 0.38 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 38.00 | 0.55 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 38 | 0.28 | 0.29 | 0.09 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 39.00 | 0.35 | 0.50 | 0.45 | -0.10 | -18.19% | 1 | 263 | 0.27 | 0.21 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 40.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 405 | 0.27 | 0.15 | 0.06 | -0.01 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 41.00 | 0.10 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.10 | 0.05 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 42.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 246 | 0.37 | 0.07 | 0.03 | 0.00 | 4/15/2025 | 4/25/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 0.70 | % | 0 | 0 | 0.51 | 0.04 | 0.02 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,335 | 0.41 | 0.02 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 47.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 795 | 0.59 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 765 | 0.72 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 520 | 0.71 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 57 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 4/25/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.65 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 44 | 0.98 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.84 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 24 | 0.86 | -0.01 | 0.01 | 0.00 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 27.00 | 0.10 | 0.35 | % | 0 | 0 | 0.49 | -0.05 | 0.02 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 28.00 | 0.15 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 246 | 0.45 | -0.07 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 29.00 | 0.20 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.10 | 0.03 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 30.00 | 0.30 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 267 | 0.39 | -0.13 | 0.04 | -0.01 | 4/22/2025 | 4/25/2025 4:00:04 PM EST |
| 31.00 | 0.40 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 63 | 0.39 | -0.17 | 0.05 | -0.02 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 32.00 | 0.65 | 0.75 | 0.65 | +0.10 | +18.19% | 133 | 1,259 | 0.38 | -0.21 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 33.00 | 0.75 | 0.95 | 0.75 | -0.10 | -11.77% | 4 | 32 | 0.35 | -0.27 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 34.00 | 1.00 | 1.15 | 1.05 | -0.10 | -8.70% | 1 | 306 | 0.32 | -0.34 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 35.00 | 1.35 | 1.55 | 1.45 | -0.03 | -2.03% | 4 | 2,394 | 0.31 | -0.43 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 36.00 | 1.85 | 2.40 | 1.88 | -0.27 | -12.56% | 2 | 6 | 0.34 | -0.52 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 37.00 | 2.10 | 2.75 | 2.50 | 0.00 | 0.00% | 0 | 205 | 0.28 | -0.62 | 0.10 | -0.02 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 38.00 | 3.00 | 3.30 | % | 0 | 0 | 0.28 | -0.71 | 0.09 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 39.00 | 3.00 | 4.90 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.79 | 0.08 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 40.00 | 4.50 | 5.10 | 7.61 | 0.00 | 0.00% | 0 | 450 | 0.32 | -0.85 | 0.06 | -0.01 | 4/9/2025 | 4/25/2025 4:00:04 PM EST |
| 41.00 | 4.80 | 7.00 | % | 0 | 0 | 0.60 | -0.90 | 0.05 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 42.00 | 5.80 | 8.70 | 6.30 | 0.00 | 0.00% | 0 | 215 | 0.79 | -0.93 | 0.03 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 43.00 | 6.70 | 9.50 | % | 0 | 0 | 0.80 | -0.96 | 0.02 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 45.00 | 8.80 | 10.90 | 6.04 | 0.00 | 0.00% | 0 | 18 | 0.75 | -0.98 | 0.01 | 0.00 | 3/7/2025 | 4/25/2025 4:00:04 PM EST |
| 47.00 | 10.80 | 13.40 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 4:00:04 PM EST |
| 50.00 | 13.70 | 16.50 | 6.11 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 4/25/2025 4:00:04 PM EST |
| 55.00 | 18.80 | 21.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 60.00 | 23.80 | 25.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 65.00 | 28.40 | 31.70 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST |