Options Chain for FIFTH THIRD BANCORP COM (FITB) - $41.06 as of 7/1/2025 5:06:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 11.80 | 14.30 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 31.00 | 10.60 | 13.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 32.00 | 9.50 | 12.30 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 33.00 | 8.60 | 10.90 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/1/2025 3:59:59 PM EST |
| 34.00 | 7.60 | 10.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 35.00 | 5.80 | 7.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 36.00 | 5.60 | 8.20 | 5.55 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.99 | 0.01 | -0.01 | 6/27/2025 | 7/1/2025 3:59:59 PM EST |
| 37.00 | 4.60 | 7.00 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.97 | 0.02 | -0.01 | 6/27/2025 | 7/1/2025 3:59:59 PM EST |
| 38.00 | 3.90 | 5.60 | 2.10 | 0.00 | 0.00% | 0 | 0 | 0.44 | 0.93 | 0.04 | -0.02 | 6/23/2025 | 7/1/2025 3:59:59 PM EST |
| 39.00 | 3.60 | 3.80 | 3.58 | +0.91 | +34.09% | 3 | 128 | 0.35 | 0.89 | 0.06 | -0.02 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 40.00 | 2.70 | 2.90 | 1.74 | 0.00 | 0.00% | 0 | 851 | 0.32 | 0.82 | 0.09 | -0.03 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 41.00 | 1.95 | 2.10 | 1.99 | +0.80 | +67.23% | 34 | 1,142 | 0.31 | 0.72 | 0.12 | -0.03 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 42.00 | 1.30 | 1.40 | 1.35 | +0.57 | +73.08% | 31 | 2,202 | 0.30 | 0.59 | 0.15 | -0.03 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 43.00 | 0.80 | 0.90 | 0.84 | +0.53 | +170.97% | 8 | 499 | 0.29 | 0.44 | 0.15 | -0.03 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 44.00 | 0.40 | 0.55 | 0.45 | +0.32 | +246.16% | 9 | 24 | 0.29 | 0.30 | 0.13 | -0.03 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 45.00 | 0.20 | 0.40 | 0.20 | +0.16 | +400.00% | 17 | 13 | 0.30 | 0.19 | 0.10 | -0.02 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 46.00 | 0.05 | 0.20 | 0.12 | % | 2 | 0 | 0.28 | 0.12 | 0.07 | -0.02 | 7/1/2025 | 7/1/2025 3:59:59 PM EST | |
| 47.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.06 | 0.04 | -0.01 | 6/9/2025 | 7/1/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.70 | % | 0 | 0 | 0.64 | 0.03 | 0.02 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 0.70 | % | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 7/1/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 524 | 1.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.65 | 0.24 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/1/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.65 | 0.26 | 0.00 | 0.00% | 0 | 73 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.70 | 0.11 | 0.00 | 0.00% | 0 | 47 | 0.92 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 29 | 0.91 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.65 | 0.09 | 0.00 | 0.00% | 0 | 101 | 0.82 | -0.01 | 0.01 | -0.01 | 6/27/2025 | 7/1/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 3 | 305 | 0.71 | -0.03 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 38.00 | 0.05 | 0.15 | 0.07 | -0.15 | -68.19% | 6 | 69 | 0.35 | -0.07 | 0.04 | -0.02 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 39.00 | 0.10 | 0.25 | 0.18 | -0.09 | -33.34% | 6 | 175 | 0.34 | -0.11 | 0.06 | -0.02 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 40.00 | 0.20 | 0.55 | 0.28 | -0.29 | -50.88% | 21 | 46 | 0.36 | -0.18 | 0.09 | -0.03 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 41.00 | 0.45 | 0.90 | 0.65 | -0.26 | -28.58% | 27 | 81 | 0.36 | -0.28 | 0.12 | -0.03 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 42.00 | 0.50 | 0.95 | 0.85 | -2.10 | -71.19% | 67 | 0 | 0.30 | -0.41 | 0.15 | -0.03 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 43.00 | 1.25 | 1.45 | % | 0 | 0 | 0.29 | -0.56 | 0.15 | -0.03 | 7/1/2025 3:59:59 PM EST | |||
| 44.00 | 1.90 | 2.05 | % | 0 | 0 | 0.28 | -0.70 | 0.13 | -0.03 | 7/1/2025 3:59:59 PM EST | |||
| 45.00 | 2.55 | 3.40 | % | 0 | 0 | 0.37 | -0.81 | 0.10 | -0.02 | 7/1/2025 3:59:59 PM EST | |||
| 46.00 | 2.70 | 4.90 | % | 0 | 0 | 0.36 | -0.88 | 0.07 | -0.02 | 7/1/2025 3:59:59 PM EST | |||
| 47.00 | 3.60 | 6.60 | % | 0 | 0 | 0.59 | -0.94 | 0.04 | -0.01 | 7/1/2025 3:59:59 PM EST | |||
| 48.00 | 4.60 | 7.20 | % | 0 | 0 | 0.73 | -0.97 | 0.02 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 49.00 | 5.60 | 8.50 | % | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 7/1/2025 3:59:59 PM EST |