Options Chain for FIFTH THIRD BANCORP COM (FITB) - $38.50 as of 5/29/2025 7:37:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.30 | 20.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:49 PM EST | |||
| 23.00 | 14.40 | 17.30 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 5/29/2025 3:59:49 PM EST | |||
| 25.00 | 12.40 | 15.30 | % | 0 | 0 | 0.72 | 0.97 | 0.01 | 0.00 | 5/29/2025 3:59:49 PM EST | |||
| 28.00 | 10.00 | 12.40 | 15.33 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.92 | 0.02 | -0.01 | 12/27/2024 | 5/29/2025 3:59:49 PM EST |
| 30.00 | 8.10 | 10.30 | 6.80 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.89 | 0.02 | -0.01 | 4/23/2025 | 5/29/2025 3:59:49 PM EST |
| 33.00 | 6.00 | 6.20 | 3.90 | 0.00 | 0.00% | 0 | 69 | 0.33 | 0.80 | 0.04 | -0.01 | 4/9/2025 | 5/29/2025 3:59:49 PM EST |
| 35.00 | 4.50 | 4.70 | 3.66 | 0.00 | 0.00% | 0 | 86 | 0.31 | 0.72 | 0.05 | -0.01 | 5/23/2025 | 5/29/2025 3:59:49 PM EST |
| 38.00 | 2.50 | 2.70 | 2.35 | -0.08 | -3.30% | 1 | 154 | 0.28 | 0.55 | 0.07 | -0.01 | 5/29/2025 | 5/29/2025 3:59:49 PM EST |
| 40.00 | 1.50 | 1.65 | 1.45 | 0.00 | 0.00% | 0 | 459 | 0.26 | 0.41 | 0.07 | -0.01 | 5/28/2025 | 5/29/2025 3:59:49 PM EST |
| 42.00 | 0.85 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 509 | 0.26 | 0.27 | 0.06 | -0.01 | 5/27/2025 | 5/29/2025 3:59:49 PM EST |
| 45.00 | 0.25 | 0.40 | 0.28 | 0.00 | 0.00% | 2 | 525 | 0.24 | 0.14 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 3:59:49 PM EST |
| 47.00 | 0.10 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 322 | 0.23 | 0.09 | 0.03 | 0.00 | 5/20/2025 | 5/29/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 647 | 0.39 | 0.03 | 0.01 | 0.00 | 5/5/2025 | 5/29/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 337 | 0.48 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/29/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 114 | 0.41 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/29/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 5/29/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:49 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 | 0.70 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 40 | 0.72 | -0.01 | 0.00 | 0.00 | 4/23/2025 | 5/29/2025 3:59:49 PM EST |
| 25.00 | 0.05 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 1,682 | 0.57 | -0.03 | 0.01 | 0.00 | 5/7/2025 | 5/29/2025 3:59:49 PM EST |
| 28.00 | 0.20 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 198 | 0.44 | -0.08 | 0.02 | -0.01 | 5/12/2025 | 5/29/2025 3:59:49 PM EST |
| 30.00 | 0.35 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 108 | 0.37 | -0.11 | 0.02 | -0.01 | 5/19/2025 | 5/29/2025 3:59:49 PM EST |
| 33.00 | 0.65 | 0.80 | 0.75 | -0.04 | -5.07% | 6 | 1,134 | 0.33 | -0.20 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 3:59:49 PM EST |
| 35.00 | 1.05 | 1.20 | 1.20 | 0.00 | 0.00% | 6 | 568 | 0.31 | -0.28 | 0.05 | -0.01 | 5/29/2025 | 5/29/2025 3:59:49 PM EST |
| 38.00 | 2.05 | 2.20 | 2.26 | -0.09 | -3.83% | 3 | 1,361 | 0.28 | -0.45 | 0.07 | -0.01 | 5/29/2025 | 5/29/2025 3:59:49 PM EST |
| 40.00 | 3.00 | 3.30 | 3.46 | 0.00 | 0.00% | 0 | 214 | 0.27 | -0.59 | 0.07 | -0.01 | 5/27/2025 | 5/29/2025 3:59:49 PM EST |
| 42.00 | 4.40 | 4.80 | 10.20 | 0.00 | 0.00% | 0 | 2,781 | 0.27 | -0.73 | 0.06 | -0.01 | 4/9/2025 | 5/29/2025 3:59:49 PM EST |
| 45.00 | 6.30 | 8.10 | 11.34 | 0.00 | 0.00% | 0 | 428 | 0.42 | -0.86 | 0.04 | -0.01 | 4/4/2025 | 5/29/2025 3:59:49 PM EST |
| 47.00 | 8.10 | 9.80 | 8.80 | 0.00 | 0.00% | 0 | 54 | 0.46 | -0.91 | 0.03 | 0.00 | 3/18/2025 | 5/29/2025 3:59:49 PM EST |
| 50.00 | 11.10 | 13.30 | 7.90 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.97 | 0.01 | 0.00 | 2/25/2025 | 5/29/2025 3:59:49 PM EST |
| 55.00 | 16.00 | 18.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:49 PM EST | |||
| 60.00 | 20.80 | 23.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:49 PM EST | |||
| 65.00 | 25.80 | 28.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:49 PM EST | |||
| 70.00 | 31.40 | 33.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:49 PM EST |