Options Chain for FIFTH THIRD BANCORP COM (FITB) - $43.76 as of 7/11/2025 8:23:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.10 | 15.80 | 14.45 | % | 0.48 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 31.00 | 12.00 | 14.80 | 13.40 | % | 0.43 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 32.00 | 11.00 | 13.80 | 12.40 | % | 0.39 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 33.00 | 10.00 | 12.80 | 11.40 | 5.30 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 4:00:02 PM EST |
| 34.00 | 8.10 | 11.80 | 9.95 | % | 0.29 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 35.00 | 7.90 | 10.80 | 9.35 | % | 0.27 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 36.00 | 6.90 | 9.80 | 8.35 | 5.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:02 PM EST |
| 37.00 | 5.90 | 8.80 | 7.35 | 4.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:02 PM EST |
| 38.00 | 5.00 | 7.70 | 6.35 | 2.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.88 | 0.99 | 0.01 | -0.01 | 6/23/2025 | 7/11/2025 4:00:02 PM EST |
| 39.00 | 3.90 | 6.20 | 5.05 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 119 | 0.56 | 0.98 | 0.02 | -0.01 | 7/9/2025 | 7/11/2025 4:00:02 PM EST |
| 40.00 | 3.80 | 4.00 | 3.90 | 4.10 | -0.09 | -2.15% | 0.10 | 1 | 843 | 0.56 | 0.94 | 0.04 | -0.03 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 41.00 | 2.80 | 3.00 | 2.90 | 3.26 | 0.00 | 0.00% | 0.07 | 0 | 1,116 | 0.36 | 0.88 | 0.08 | -0.04 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 42.00 | 2.00 | 2.30 | 2.15 | 2.51 | 0.00 | 0.00% | 0.05 | 0 | 2,178 | 0.42 | 0.79 | 0.12 | -0.05 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 43.00 | 0.70 | 1.45 | 1.08 | 1.37 | -0.28 | -16.97% | 0.03 | 15 | 539 | 0.25 | 0.65 | 0.16 | -0.06 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 44.00 | 0.70 | 0.95 | 0.83 | 0.88 | -0.20 | -18.52% | 0.02 | 2 | 63 | 0.38 | 0.47 | 0.18 | -0.06 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 45.00 | 0.35 | 0.50 | 0.43 | 0.44 | -0.06 | -12.00% | 0.01 | 10 | 211 | 0.37 | 0.30 | 0.17 | -0.06 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 46.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 31 | 0.35 | 0.17 | 0.12 | -0.04 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.08 | 0.07 | -0.03 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.82 | 0.03 | 0.04 | -0.01 | 7/11/2025 4:00:02 PM EST | |||
| 49.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.02 | -0.01 | 7/11/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.01 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 524 | 1.40 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.08 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.06 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.43 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 304 | 1.33 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.85 | -0.01 | 0.01 | -0.01 | 7/3/2025 | 7/11/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.89 | -0.02 | 0.02 | -0.01 | 7/1/2025 | 7/11/2025 4:00:02 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.50 | -0.06 | 0.04 | -0.03 | 7/9/2025 | 7/11/2025 4:00:02 PM EST |
| 41.00 | 0.05 | 0.35 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.44 | -0.12 | 0.08 | -0.04 | 7/9/2025 | 7/11/2025 4:00:02 PM EST |
| 42.00 | 0.20 | 0.95 | 0.58 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.56 | -0.21 | 0.12 | -0.05 | 7/9/2025 | 7/11/2025 4:00:02 PM EST |
| 43.00 | 0.25 | 0.65 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.33 | -0.35 | 0.16 | -0.06 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 44.00 | 0.75 | 1.65 | 1.20 | 0.88 | +0.12 | +15.79% | 0.03 | 1 | 40 | 0.45 | -0.53 | 0.18 | -0.06 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 45.00 | 1.45 | 2.40 | 1.93 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.50 | -0.70 | 0.17 | -0.06 | 7/8/2025 | 7/11/2025 4:00:02 PM EST |
| 46.00 | 2.20 | 3.40 | 2.80 | % | 0.06 | 0 | 0 | 0.59 | -0.83 | 0.12 | -0.04 | 7/11/2025 4:00:02 PM EST | |||
| 47.00 | 2.35 | 4.60 | 3.48 | % | 0.07 | 0 | 0 | 0.52 | -0.92 | 0.07 | -0.03 | 7/11/2025 4:00:02 PM EST | |||
| 48.00 | 3.30 | 6.00 | 4.65 | % | 0.10 | 0 | 0 | 0.96 | -0.97 | 0.04 | -0.01 | 7/11/2025 4:00:02 PM EST | |||
| 49.00 | 4.30 | 7.00 | 5.65 | % | 0.12 | 0 | 0 | 0.54 | -0.99 | 0.02 | -0.01 | 7/11/2025 4:00:02 PM EST | |||
| 50.00 | 5.30 | 7.80 | 6.55 | % | 0.13 | 0 | 0 | 1.47 | -1.00 | 0.01 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 55.00 | 10.30 | 13.10 | 11.70 | % | 0.21 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST |