Options Chain for FIFTH THIRD BANCORP COM (FITB) - $53.44 as of 6/12/2026 4:13:19 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 | 28.20 | 31.80 | 30.00 | % | 1.20 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:53 PM EST | |||
| 30.00 | 23.30 | 26.80 | 25.05 | 17.60 | 0.00 | 0.00% | 0.84 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 3:59:53 PM EST |
| 35.00 | 18.30 | 21.80 | 20.05 | % | 0.57 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:53 PM EST | |||
| 40.00 | 13.40 | 16.10 | 14.75 | 14.52 | +4.95 | +51.73% | 0.37 | 1 | 8 | 0.83 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:53 PM EST |
| 41.00 | 12.50 | 14.40 | 13.45 | 6.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 6/12/2026 3:59:53 PM EST |
| 42.00 | 11.50 | 14.20 | 12.85 | 8.50 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 6/12/2026 3:59:53 PM EST |
| 43.00 | 10.60 | 13.00 | 11.80 | 8.76 | 0.00 | 0.00% | 0.27 | 0 | 24 | 0.68 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:53 PM EST |
| 44.00 | 9.70 | 13.10 | 11.40 | 6.00 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.67 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 6/12/2026 3:59:53 PM EST |
| 45.00 | 8.70 | 12.20 | 10.45 | 4.20 | 0.00 | 0.00% | 0.23 | 0 | 45 | 0.64 | 0.97 | 0.03 | 0.00 | 5/15/2026 | 6/12/2026 3:59:53 PM EST |
| 46.00 | 8.30 | 9.30 | 8.80 | 3.60 | 0.00 | 0.00% | 0.19 | 0 | 127 | 0.44 | 0.93 | 0.03 | 0.00 | 5/15/2026 | 6/12/2026 3:59:53 PM EST |
| 47.00 | 7.60 | 8.40 | 8.00 | 7.20 | 0.00 | 0.00% | 0.17 | 0 | 175 | 0.42 | 0.91 | 0.04 | -0.01 | 6/10/2026 | 6/12/2026 3:59:53 PM EST |
| 48.00 | 6.20 | 7.60 | 6.90 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 113 | 0.41 | 0.88 | 0.04 | -0.01 | 5/22/2026 | 6/12/2026 3:59:53 PM EST |
| 49.00 | 5.30 | 7.80 | 6.55 | 5.20 | 0.00 | 0.00% | 0.13 | 0 | 47 | 0.53 | 0.84 | 0.05 | -0.01 | 6/10/2026 | 6/12/2026 3:59:53 PM EST |
| 50.00 | 5.30 | 6.00 | 5.65 | 4.52 | 0.00 | 0.00% | 0.11 | 0 | 191 | 0.34 | 0.80 | 0.06 | -0.01 | 6/11/2026 | 6/12/2026 3:59:53 PM EST |
| 55.00 | 1.90 | 2.55 | 2.23 | 2.55 | +0.55 | +27.50% | 0.04 | 9,448 | 940 | 0.26 | 0.47 | 0.07 | -0.01 | 6/12/2026 | 6/12/2026 3:59:53 PM EST |
| 60.00 | 0.15 | 0.80 | 0.48 | 0.75 | +0.30 | +66.67% | 0.01 | 48 | 925 | 0.23 | 0.17 | 0.05 | -0.01 | 6/12/2026 | 6/12/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.28 | 0.04 | 0.02 | 0.00 | 6/10/2026 | 6/12/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 11 | 0.51 | 0.01 | 0.00 | 0.00 | 6/12/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/12/2026 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 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/12/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.20 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 3:59:53 PM EST |
| 40.00 | 0.05 | 0.80 | 0.43 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 0.85 | 0.43 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.59 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 3:59:53 PM EST |
| 42.00 | 0.15 | 0.35 | 0.25 | 0.29 | -0.57 | -66.28% | 0.01 | 6 | 17 | 0.39 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:53 PM EST |
| 43.00 | 0.25 | 0.35 | 0.30 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.38 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 3:59:53 PM EST |
| 44.00 | 0.00 | 0.85 | 0.43 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.47 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/12/2026 3:59:53 PM EST |
| 45.00 | 0.40 | 0.65 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.35 | -0.03 | 0.03 | 0.00 | 6/11/2026 | 6/12/2026 3:59:53 PM EST |
| 46.00 | 0.05 | 1.05 | 0.55 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.32 | -0.07 | 0.03 | 0.00 | 6/1/2026 | 6/12/2026 3:59:53 PM EST |
| 47.00 | 0.15 | 1.20 | 0.68 | 0.76 | -0.31 | -28.98% | 0.01 | 1 | 37 | 0.32 | -0.09 | 0.04 | -0.01 | 6/12/2026 | 6/12/2026 3:59:53 PM EST |
| 48.00 | 0.55 | 1.00 | 0.78 | 0.79 | -0.56 | -41.49% | 0.02 | 9,443 | 124 | 0.31 | -0.12 | 0.04 | -0.01 | 6/12/2026 | 6/12/2026 3:59:53 PM EST |
| 49.00 | 0.55 | 1.65 | 1.10 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.33 | -0.16 | 0.05 | -0.01 | 5/18/2026 | 6/12/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 3.20 | 1.60 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.55 | -0.20 | 0.06 | -0.01 | 5/28/2026 | 6/12/2026 3:59:53 PM EST |
| 55.00 | 1.50 | 4.20 | 2.85 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.25 | -0.53 | 0.07 | -0.01 | 4/28/2026 | 6/12/2026 3:59:53 PM EST |
| 60.00 | 5.70 | 7.10 | 6.40 | % | 0.11 | 0 | 0 | 0.34 | -0.83 | 0.05 | -0.01 | 6/12/2026 3:59:53 PM EST | |||
| 65.00 | 8.80 | 12.00 | 10.40 | % | 0.16 | 0 | 0 | 0.46 | -0.96 | 0.02 | 0.00 | 6/12/2026 3:59:53 PM EST | |||
| 70.00 | 14.00 | 17.00 | 15.50 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 6/12/2026 3:59:53 PM EST | |||
| 75.00 | 19.10 | 22.00 | 20.55 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:53 PM EST |