Options Chain for FIFTH THIRD BANCORP COM (FITB) - $57.41 as of 7/26/2026 9:01:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 36.50 | 39.00 | 37.75 | 36.50 | 0.00 | 0.00% | 1.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 3:59:52 PM EST |
| 23.00 | 33.40 | 36.00 | 34.70 | % | 1.51 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 25.00 | 31.50 | 34.00 | 32.75 | % | 1.31 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 28.00 | 28.40 | 31.00 | 29.70 | % | 1.06 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 30.00 | 26.40 | 29.10 | 27.75 | 28.53 | 0.00 | 0.00% | 0.93 | 0 | 3 | 1.46 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 3:59:52 PM EST |
| 33.00 | 23.60 | 26.10 | 24.85 | % | 0.75 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 35.00 | 21.50 | 24.10 | 22.80 | % | 0.65 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 37.00 | 19.50 | 22.20 | 20.85 | 21.20 | 0.00 | 0.00% | 0.56 | 0 | 14 | 1.09 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 3:59:52 PM EST |
| 40.00 | 16.60 | 19.30 | 17.95 | 16.58 | 0.00 | 0.00% | 0.45 | 0 | 183 | 0.96 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 7/24/2026 3:59:52 PM EST |
| 42.00 | 15.40 | 16.20 | 15.80 | 11.61 | 0.00 | 0.00% | 0.38 | 0 | 555 | 0.59 | 0.99 | 0.00 | -0.01 | 6/15/2026 | 7/24/2026 3:59:52 PM EST |
| 45.00 | 12.10 | 13.40 | 12.75 | 12.98 | 0.00 | 0.00% | 0.28 | 0 | 364 | 0.54 | 0.97 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 3:59:52 PM EST |
| 47.00 | 10.30 | 11.80 | 11.05 | 11.30 | 0.00 | 0.00% | 0.24 | 0 | 477 | 0.55 | 0.95 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 3:59:52 PM EST |
| 50.00 | 7.50 | 8.60 | 8.05 | 7.99 | 0.00 | 0.00% | 0.16 | 0 | 502 | 0.39 | 0.89 | 0.03 | -0.02 | 7/20/2026 | 7/24/2026 3:59:52 PM EST |
| 55.00 | 3.80 | 4.40 | 4.10 | 3.86 | 0.00 | 0.00% | 0.07 | 0 | 821 | 0.28 | 0.70 | 0.06 | -0.02 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 60.00 | 1.20 | 1.55 | 1.38 | 1.42 | +0.27 | +23.48% | 0.02 | 5 | 1,908 | 0.25 | 0.37 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 65.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.05 | -16.67% | 0.00 | 10 | 2,933 | 0.23 | 0.10 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.29 | 0.02 | 0.01 | 0.00 | 7/9/2026 | 7/24/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 0.35 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.49 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 7/24/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.24 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/24/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.13 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/24/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 433 | 0.95 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.69 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 3:59:52 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.74 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.56 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.50 | -0.01 | 0.00 | -0.01 | 6/25/2026 | 7/24/2026 3:59:52 PM EST |
| 45.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.38 | -0.03 | 0.01 | -0.01 | 7/17/2026 | 7/24/2026 3:59:52 PM EST |
| 47.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 415 | 0.36 | -0.05 | 0.01 | -0.01 | 7/16/2026 | 7/24/2026 3:59:52 PM EST |
| 50.00 | 0.30 | 0.55 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.32 | -0.11 | 0.03 | -0.02 | 7/23/2026 | 7/24/2026 3:59:52 PM EST |
| 55.00 | 1.05 | 1.40 | 1.23 | 1.22 | -0.23 | -15.87% | 0.02 | 3 | 456 | 0.27 | -0.30 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:52 PM EST |
| 60.00 | 3.30 | 3.80 | 3.55 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.25 | -0.63 | 0.07 | -0.02 | 7/21/2026 | 7/24/2026 3:59:52 PM EST |
| 65.00 | 7.10 | 7.80 | 7.45 | 7.43 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.29 | -0.90 | 0.04 | -0.01 | 7/17/2026 | 7/24/2026 3:59:52 PM EST |
| 70.00 | 11.20 | 13.60 | 12.40 | % | 0.18 | 0 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 75.00 | 16.20 | 18.80 | 17.50 | % | 0.23 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 80.00 | 21.20 | 23.80 | 22.50 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST | |||
| 85.00 | 26.20 | 28.80 | 27.50 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:52 PM EST |