Options Chain for FIFTH THIRD BANCORP COM (FITB) - $37.90 as of 5/23/2025 4:13:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | 5.60 | 7.90 | % | 0 | 0 | 0.79 | 0.91 | 0.03 | -0.01 | 5/23/2025 3:59:55 PM EST | |||
| 32.00 | 4.70 | 6.80 | % | 0 | 0 | 0.69 | 0.87 | 0.04 | -0.01 | 5/23/2025 3:59:55 PM EST | |||
| 33.00 | 3.90 | 5.70 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.82 | 0.05 | -0.01 | 5/21/2025 | 5/23/2025 3:59:55 PM EST |
| 34.00 | 3.60 | 4.00 | % | 0 | 0 | 0.32 | 0.77 | 0.06 | -0.01 | 5/23/2025 3:59:55 PM EST | |||
| 35.00 | 2.80 | 3.40 | % | 0 | 0 | 0.32 | 0.70 | 0.07 | -0.01 | 5/23/2025 3:59:55 PM EST | |||
| 36.00 | 2.10 | 2.70 | % | 0 | 0 | 0.31 | 0.62 | 0.08 | -0.01 | 5/23/2025 3:59:55 PM EST | |||
| 37.00 | 1.70 | 1.90 | 1.85 | % | 20 | 0 | 0.30 | 0.54 | 0.09 | -0.01 | 5/23/2025 | 5/23/2025 3:59:55 PM EST | |
| 38.00 | 1.20 | 2.05 | 1.31 | -0.24 | -15.49% | 4 | 75 | 0.28 | 0.44 | 0.09 | -0.01 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 39.00 | 0.80 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.34 | 0.09 | -0.01 | 5/21/2025 | 5/23/2025 3:59:55 PM EST |
| 40.00 | 0.45 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 19 | 0.26 | 0.25 | 0.08 | -0.01 | 5/22/2025 | 5/23/2025 3:59:55 PM EST |
| 41.00 | 0.25 | 0.40 | 0.36 | -0.06 | -14.29% | 16 | 50 | 0.25 | 0.18 | 0.07 | -0.01 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 42.00 | 0.15 | 0.45 | 0.61 | 0.00 | 0.00% | 0 | 26 | 0.29 | 0.12 | 0.05 | -0.01 | 5/19/2025 | 5/23/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 73 | 0.23 | 0.07 | 0.04 | 0.00 | 5/20/2025 | 5/23/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.05 | 0.03 | 0.00 | 5/19/2025 | 5/23/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 0.50 | 0.03 | 0.02 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 46.00 | 0.00 | 0.70 | % | 0 | 0 | 0.54 | 0.02 | 0.01 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 47.00 | 0.00 | 0.70 | % | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 5/23/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | 0.05 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.39 | -0.09 | 0.03 | -0.01 | 5/21/2025 | 5/23/2025 3:59:55 PM EST |
| 32.00 | 0.10 | 0.65 | % | 0 | 0 | 0.33 | -0.13 | 0.04 | -0.01 | 5/23/2025 3:59:55 PM EST | |||
| 33.00 | 0.45 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.18 | 0.05 | -0.01 | 5/21/2025 | 5/23/2025 3:59:55 PM EST |
| 34.00 | 0.50 | 0.80 | 0.87 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.23 | 0.06 | -0.01 | 5/21/2025 | 5/23/2025 3:59:55 PM EST |
| 35.00 | 0.85 | 1.05 | 1.06 | % | 30 | 0 | 0.33 | -0.30 | 0.07 | -0.01 | 5/23/2025 | 5/23/2025 3:59:55 PM EST | |
| 36.00 | 1.10 | 1.35 | 1.17 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.38 | 0.08 | -0.01 | 5/21/2025 | 5/23/2025 3:59:55 PM EST |
| 37.00 | 1.50 | 1.80 | % | 0 | 0 | 0.31 | -0.46 | 0.09 | -0.01 | 5/23/2025 3:59:55 PM EST | |||
| 38.00 | 2.10 | 2.25 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.56 | 0.09 | -0.01 | 5/22/2025 | 5/23/2025 3:59:55 PM EST |
| 39.00 | 2.35 | 3.10 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.66 | 0.09 | -0.01 | 5/19/2025 | 5/23/2025 3:59:55 PM EST |
| 40.00 | 3.20 | 3.80 | 1.95 | 0.00 | 0.00% | 0 | 13 | 0.29 | -0.75 | 0.08 | -0.01 | 5/19/2025 | 5/23/2025 3:59:55 PM EST |
| 41.00 | 4.20 | 5.10 | % | 0 | 0 | 0.39 | -0.82 | 0.07 | -0.01 | 5/23/2025 3:59:55 PM EST | |||
| 42.00 | 4.90 | 5.80 | % | 0 | 0 | 0.31 | -0.88 | 0.05 | -0.01 | 5/23/2025 3:59:55 PM EST | |||
| 43.00 | 5.30 | 8.10 | % | 0 | 0 | 0.74 | -0.93 | 0.04 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 44.00 | 6.10 | 9.00 | % | 0 | 0 | 0.77 | -0.95 | 0.03 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 45.00 | 7.40 | 10.00 | % | 0 | 0 | 0.82 | -0.97 | 0.02 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 46.00 | 8.10 | 9.90 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 47.00 | 9.40 | 11.80 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 5/23/2025 3:59:55 PM EST |