Options Chain for FIFTH THIRD BANCORP COM (FITB) - $57.16 as of 7/5/2026 9:12:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 30.80 | 33.40 | 32.10 | % | 1.28 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 30.00 | 25.80 | 28.50 | 27.15 | 26.50 | 0.00 | 0.00% | 0.90 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:53 PM EST |
| 35.00 | 20.90 | 23.50 | 22.20 | % | 0.63 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 40.00 | 16.00 | 18.60 | 17.30 | 15.90 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:53 PM EST |
| 41.00 | 15.00 | 17.60 | 16.30 | 6.10 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.01 | 3/30/2026 | 7/2/2026 3:59:53 PM EST |
| 42.00 | 14.60 | 16.30 | 15.45 | 8.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.01 | 4/13/2026 | 7/2/2026 3:59:53 PM EST |
| 43.00 | 13.90 | 15.40 | 14.65 | 8.76 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.01 | 6/4/2026 | 7/2/2026 3:59:53 PM EST |
| 44.00 | 12.20 | 14.40 | 13.30 | 6.00 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.73 | 0.98 | 0.01 | -0.01 | 4/1/2026 | 7/2/2026 3:59:53 PM EST |
| 45.00 | 11.30 | 13.40 | 12.35 | 9.89 | 0.00 | 0.00% | 0.27 | 0 | 35 | 0.68 | 0.96 | 0.01 | -0.01 | 6/15/2026 | 7/2/2026 3:59:53 PM EST |
| 46.00 | 11.00 | 12.50 | 11.75 | 11.20 | 0.00 | 0.00% | 0.26 | 0 | 127 | 0.66 | 0.96 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 47.00 | 9.50 | 11.50 | 10.50 | 9.16 | 0.00 | 0.00% | 0.22 | 0 | 175 | 0.61 | 0.94 | 0.02 | -0.01 | 6/25/2026 | 7/2/2026 3:59:53 PM EST |
| 48.00 | 8.60 | 10.30 | 9.45 | 8.70 | 0.00 | 0.00% | 0.20 | 0 | 114 | 0.53 | 0.92 | 0.02 | -0.01 | 6/26/2026 | 7/2/2026 3:59:53 PM EST |
| 49.00 | 8.20 | 9.40 | 8.80 | 5.20 | 0.00 | 0.00% | 0.18 | 0 | 47 | 0.51 | 0.90 | 0.02 | -0.02 | 6/10/2026 | 7/2/2026 3:59:53 PM EST |
| 50.00 | 7.30 | 8.00 | 7.65 | 7.55 | +0.54 | +7.71% | 0.15 | 8 | 197 | 0.28 | 0.88 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 55.00 | 3.40 | 4.10 | 3.75 | 4.10 | -0.11 | -2.62% | 0.07 | 2 | 10,447 | 0.29 | 0.68 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 60.00 | 1.00 | 1.30 | 1.15 | 1.10 | -0.30 | -21.43% | 0.02 | 39 | 1,043 | 0.26 | 0.34 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 65.00 | 0.15 | 0.50 | 0.33 | 0.30 | +0.05 | +20.00% | 0.01 | 2 | 17 | 0.27 | 0.11 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 11 | 0.27 | 0.02 | 0.01 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/2/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.19 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.66 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.52 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 7/2/2026 3:59:53 PM EST |
| 42.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.21 | -72.42% | 0.00 | 1 | 18 | 0.45 | -0.02 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.46 | -0.02 | 0.01 | -0.01 | 6/23/2026 | 7/2/2026 3:59:53 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.53 | -0.02 | 0.01 | -0.01 | 6/22/2026 | 7/2/2026 3:59:53 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.38 | -0.04 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 46.00 | 0.05 | 0.65 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.41 | -0.04 | 0.01 | -0.01 | 6/29/2026 | 7/2/2026 3:59:53 PM EST |
| 47.00 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.37 | -0.06 | 0.02 | -0.01 | 6/30/2026 | 7/2/2026 3:59:53 PM EST |
| 48.00 | 0.10 | 0.60 | 0.35 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 9,509 | 0.36 | -0.08 | 0.02 | -0.01 | 6/22/2026 | 7/2/2026 3:59:53 PM EST |
| 49.00 | 0.15 | 0.50 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 377 | 0.33 | -0.10 | 0.02 | -0.02 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 50.00 | 0.25 | 0.55 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.32 | -0.12 | 0.03 | -0.02 | 6/30/2026 | 7/2/2026 3:59:53 PM EST |
| 55.00 | 1.20 | 1.60 | 1.40 | 1.34 | +0.09 | +7.20% | 0.03 | 2 | 523 | 0.29 | -0.32 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 60.00 | 3.60 | 4.20 | 3.90 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 200 | 0.27 | -0.66 | 0.07 | -0.02 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 65.00 | 7.10 | 8.50 | 7.80 | 9.42 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.36 | -0.89 | 0.03 | -0.01 | 6/25/2026 | 7/2/2026 3:59:53 PM EST |
| 70.00 | 11.70 | 14.30 | 13.00 | 12.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.63 | -0.98 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 75.00 | 16.70 | 19.30 | 18.00 | % | 0.24 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST |