Options Chain for FIFTH THIRD BANCORP COM (FITB) - $38.78 as of 6/20/2025 3:34:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.30 | 21.20 | 14.50 | 0.00 | 0.00% | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/20/2025 3:59:55 PM EST |
| 25.00 | 13.50 | 16.20 | 14.93 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:55 PM EST |
| 30.00 | 8.40 | 11.20 | 8.05 | 0.00 | 0.00% | 0 | 20 | 1.00 | 0.97 | 0.02 | 0.00 | 5/21/2025 | 6/20/2025 3:59:55 PM EST |
| 35.00 | 4.30 | 5.00 | 5.50 | 0.00 | 0.00% | 0 | 87 | 0.30 | 0.82 | 0.05 | -0.01 | 6/11/2025 | 6/20/2025 3:59:55 PM EST |
| 36.00 | 3.30 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 77 | 0.25 | 0.77 | 0.06 | -0.01 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 37.00 | 3.00 | 3.80 | 3.00 | +0.45 | +17.65% | 1 | 64 | 0.34 | 0.71 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 38.00 | 2.30 | 2.70 | 2.99 | 0.00 | 0.00% | 0 | 35 | 0.30 | 0.63 | 0.08 | -0.01 | 6/9/2025 | 6/20/2025 3:59:55 PM EST |
| 39.00 | 1.70 | 2.50 | 1.65 | +0.20 | +13.80% | 66 | 410 | 0.28 | 0.55 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 40.00 | 1.20 | 1.95 | 1.15 | 0.00 | 0.00% | 0 | 517 | 0.27 | 0.45 | 0.09 | -0.01 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 41.00 | 0.35 | 1.50 | 0.84 | -0.44 | -34.38% | 10 | 313 | 0.25 | 0.36 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 42.00 | 0.45 | 0.70 | 0.55 | +0.12 | +27.91% | 2 | 798 | 0.25 | 0.27 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 43.00 | 0.05 | 0.45 | 0.35 | -0.29 | -45.32% | 1 | 88 | 0.24 | 0.19 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 44.00 | 0.10 | 0.25 | 0.20 | -0.05 | -20.00% | 2 | 524 | 0.22 | 0.13 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 45.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 232 | 0.23 | 0.08 | 0.04 | 0.00 | 6/13/2025 | 6/20/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 141 | 0.29 | 0.06 | 0.03 | 0.00 | 6/17/2025 | 6/20/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.70 | 0.24 | 0.00 | 0.00% | 0 | 67 | 0.48 | 0.04 | 0.02 | 0.00 | 4/3/2025 | 6/20/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.70 | 0.34 | 0.00 | 0.00% | 0 | 129 | 0.46 | 0.02 | 0.01 | 0.00 | 3/17/2025 | 6/20/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 0.70 | 0.33 | 0.00 | 0.00% | 0 | 108 | 0.55 | 0.01 | 0.01 | 0.00 | 3/11/2025 | 6/20/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 189 | 0.57 | 0.01 | 0.00 | 0.00 | 3/5/2025 | 6/20/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 29 | 0.66 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 6/20/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.65 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.65 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/20/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 379 | 0.97 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 3:59:55 PM EST |
| 30.00 | 0.05 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 247 | 0.66 | -0.03 | 0.02 | 0.00 | 6/11/2025 | 6/20/2025 3:59:55 PM EST |
| 35.00 | 0.35 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 135 | 0.32 | -0.18 | 0.05 | -0.01 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 36.00 | 0.20 | 0.75 | 0.72 | -0.03 | -4.00% | 76 | 418 | 0.31 | -0.23 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 37.00 | 0.40 | 1.40 | 1.16 | 0.00 | 0.00% | 0 | 193 | 0.29 | -0.29 | 0.07 | -0.01 | 6/6/2025 | 6/20/2025 3:59:55 PM EST |
| 38.00 | 0.70 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 38 | 0.29 | -0.37 | 0.08 | -0.01 | 6/13/2025 | 6/20/2025 3:59:55 PM EST |
| 39.00 | 1.05 | 2.10 | 2.25 | 0.00 | 0.00% | 0 | 364 | 0.28 | -0.45 | 0.09 | -0.01 | 6/4/2025 | 6/20/2025 3:59:55 PM EST |
| 40.00 | 1.45 | 2.25 | 1.95 | 0.00 | 0.00% | 0 | 46 | 0.28 | -0.55 | 0.09 | -0.01 | 6/10/2025 | 6/20/2025 3:59:55 PM EST |
| 41.00 | 1.90 | 2.90 | 2.98 | 0.00 | 0.00% | 0 | 29 | 0.27 | -0.64 | 0.09 | -0.01 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 42.00 | 3.20 | 3.70 | 5.20 | 0.00 | 0.00% | 0 | 85 | 0.45 | -0.73 | 0.08 | -0.01 | 5/9/2025 | 6/20/2025 3:59:55 PM EST |
| 43.00 | 3.20 | 4.50 | 4.80 | 0.00 | 0.00% | 0 | 78 | 0.19 | -0.81 | 0.07 | -0.01 | 3/31/2025 | 6/20/2025 3:59:55 PM EST |
| 44.00 | 4.00 | 6.30 | 4.90 | 0.00 | 0.00% | 0 | 64 | 0.41 | -0.87 | 0.05 | -0.01 | 3/27/2025 | 6/20/2025 3:59:55 PM EST |
| 45.00 | 5.30 | 7.60 | 5.73 | 0.00 | 0.00% | 0 | 86 | 0.53 | -0.92 | 0.04 | 0.00 | 5/13/2025 | 6/20/2025 3:59:55 PM EST |
| 46.00 | 6.20 | 8.60 | 7.30 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.94 | 0.03 | 0.00 | 3/21/2025 | 6/20/2025 3:59:55 PM EST |
| 47.00 | 7.00 | 9.30 | 14.14 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.96 | 0.02 | 0.00 | 4/21/2025 | 6/20/2025 3:59:55 PM EST |
| 48.00 | 7.90 | 10.90 | 8.10 | 0.00 | 0.00% | 0 | 3 | 0.85 | -0.98 | 0.01 | 0.00 | 3/5/2025 | 6/20/2025 3:59:55 PM EST |
| 49.00 | 8.90 | 12.10 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.99 | 0.01 | 0.00 | 3/5/2025 | 6/20/2025 3:59:55 PM EST |
| 50.00 | 9.90 | 13.10 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.99 | 0.00 | 0.00 | 1/30/2025 | 6/20/2025 3:59:55 PM EST |
| 55.00 | 14.90 | 18.10 | 10.70 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 6/20/2025 3:59:55 PM EST |
| 60.00 | 19.90 | 23.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 65.00 | 24.90 | 27.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST |