Options Chain for FIFTH THIRD BANCORP COM (FITB) - $42.53 as of 7/29/2025 3:23:22 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 | 22.50 | 24.30 | 23.40 | 23.80 | 0.00 | 0.00% | 1.17 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:48 PM EST |
| 23.00 | 19.50 | 21.00 | 20.25 | % | 0.88 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 25.00 | 17.60 | 19.10 | 18.35 | % | 0.73 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 28.00 | 14.60 | 16.10 | 15.35 | 15.33 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 7/29/2025 1:58:48 PM EST |
| 30.00 | 12.60 | 14.10 | 13.35 | 11.54 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 1:58:48 PM EST |
| 33.00 | 9.70 | 10.30 | 10.00 | 3.90 | 0.00 | 0.00% | 0.30 | 0 | 69 | 0.58 | 0.97 | 0.01 | -0.01 | 4/9/2025 | 7/29/2025 1:58:48 PM EST |
| 35.00 | 7.90 | 8.20 | 8.05 | 7.45 | 0.00 | 0.00% | 0.23 | 0 | 86 | 0.36 | 0.94 | 0.02 | -0.01 | 7/17/2025 | 7/29/2025 1:58:48 PM EST |
| 36.00 | 6.80 | 7.80 | 7.30 | % | 0.20 | 0 | 0 | 0.56 | 0.92 | 0.03 | -0.01 | 7/29/2025 1:58:48 PM EST | |||
| 37.00 | 5.90 | 6.80 | 6.35 | % | 0.17 | 0 | 0 | 0.34 | 0.90 | 0.03 | -0.01 | 7/29/2025 1:58:48 PM EST | |||
| 38.00 | 5.20 | 5.50 | 5.35 | 5.42 | 0.00 | 0.00% | 0.14 | 0 | 161 | 0.29 | 0.87 | 0.04 | -0.01 | 7/16/2025 | 7/29/2025 1:58:48 PM EST |
| 39.00 | 4.30 | 4.50 | 4.40 | 4.41 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.28 | 0.83 | 0.06 | -0.02 | 7/23/2025 | 7/29/2025 1:58:48 PM EST |
| 40.00 | 3.40 | 3.60 | 3.50 | 3.53 | 0.00 | 0.00% | 0.09 | 0 | 455 | 0.26 | 0.78 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 41.00 | 2.70 | 2.80 | 2.75 | 2.64 | 0.00 | 0.00% | 0.07 | 0 | 88 | 0.24 | 0.71 | 0.09 | -0.02 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 42.00 | 2.00 | 2.10 | 2.05 | 2.03 | -0.07 | -3.34% | 0.05 | 1 | 554 | 0.24 | 0.62 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 43.00 | 1.40 | 1.55 | 1.48 | 1.40 | 0.00 | 0.00% | 0.03 | 24 | 67 | 0.23 | 0.51 | 0.11 | -0.02 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 44.00 | 0.95 | 1.05 | 1.00 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.22 | 0.40 | 0.11 | -0.02 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 45.00 | 0.60 | 0.70 | 0.65 | 0.64 | -0.16 | -20.00% | 0.01 | 4 | 847 | 0.22 | 0.30 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 46.00 | 0.35 | 0.45 | 0.40 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.21 | 0.22 | 0.08 | -0.01 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 47.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 661 | 0.21 | 0.18 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 48.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.11 | -42.31% | 0.00 | 41 | 17 | 0.22 | 0.15 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.41 | 0.06 | 0.03 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 643 | 0.44 | 0.04 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 337 | 0.60 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 1:58:48 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.42 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 1:58:48 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 7/29/2025 1:58:48 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.92 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:58:48 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,680 | 1.17 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/29/2025 1:58:48 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.70 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:58:48 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.63 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:58:48 PM EST |
| 33.00 | 0.05 | 0.15 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,832 | 0.44 | -0.03 | 0.01 | -0.01 | 7/1/2025 | 7/29/2025 1:58:48 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,688 | 0.37 | -0.06 | 0.02 | -0.01 | 7/16/2025 | 7/29/2025 1:58:48 PM EST |
| 36.00 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.08 | 0.03 | -0.01 | 7/22/2025 | 7/29/2025 1:58:48 PM EST |
| 37.00 | 0.20 | 0.30 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.10 | 0.03 | -0.01 | 7/22/2025 | 7/29/2025 1:58:48 PM EST |
| 38.00 | 0.25 | 0.30 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 13 | 1,333 | 0.28 | -0.13 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 39.00 | 0.35 | 0.45 | 0.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.27 | -0.17 | 0.06 | -0.02 | 7/17/2025 | 7/29/2025 1:58:48 PM EST |
| 40.00 | 0.50 | 0.60 | 0.55 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 372 | 0.26 | -0.22 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 41.00 | 0.70 | 0.80 | 0.75 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 146 | 0.25 | -0.29 | 0.09 | -0.02 | 7/24/2025 | 7/29/2025 1:58:48 PM EST |
| 42.00 | 1.05 | 1.10 | 1.08 | 1.10 | 0.00 | 0.00% | 0.03 | 40 | 2,805 | 0.24 | -0.38 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 43.00 | 1.45 | 1.55 | 1.50 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.23 | -0.49 | 0.11 | -0.02 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 44.00 | 2.00 | 2.10 | 2.05 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.23 | -0.60 | 0.11 | -0.02 | 7/21/2025 | 7/29/2025 1:58:48 PM EST |
| 45.00 | 2.65 | 2.75 | 2.70 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 433 | 0.23 | -0.70 | 0.10 | -0.01 | 7/18/2025 | 7/29/2025 1:58:48 PM EST |
| 46.00 | 3.40 | 3.60 | 3.50 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.32 | -0.78 | 0.08 | -0.01 | 7/22/2025 | 7/29/2025 1:58:48 PM EST |
| 47.00 | 4.30 | 4.60 | 4.45 | 8.80 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.26 | -0.82 | 0.07 | -0.01 | 3/18/2025 | 7/29/2025 1:58:48 PM EST |
| 48.00 | 5.10 | 5.90 | 5.50 | % | 0.11 | 0 | 0 | 0.37 | -0.85 | 0.05 | -0.01 | 7/29/2025 1:58:48 PM EST | |||
| 49.00 | 6.10 | 7.10 | 6.60 | % | 0.13 | 0 | 0 | 0.45 | -0.94 | 0.03 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 50.00 | 6.90 | 8.10 | 7.50 | 7.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.49 | -0.96 | 0.02 | 0.00 | 2/25/2025 | 7/29/2025 1:58:48 PM EST |
| 55.00 | 11.40 | 13.50 | 12.45 | % | 0.23 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 60.00 | 16.90 | 18.50 | 17.70 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 65.00 | 21.50 | 23.70 | 22.60 | % | 0.35 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 70.00 | 26.60 | 28.70 | 27.65 | % | 0.39 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST |