Options Chain for FIFTH THIRD BANCORP COM (FITB) - $41.70 as of 9/6/2024 3:43:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.90 | 16.90 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 30.00 | 9.90 | 11.90 | 10.90 | -0.13 | -1.18% | 3 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 32.00 | 7.90 | 9.90 | 7.30 | 0.00 | 0.00% | 0 | 5 | 1.32 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:53 PM EST |
| 33.00 | 7.00 | 8.80 | 7.01 | 0.00 | 0.00% | 0 | 10 | 1.20 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:53 PM EST |
| 34.00 | 6.00 | 7.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 35.00 | 5.10 | 6.70 | 4.95 | 0.00 | 0.00% | 0 | 7 | 0.97 | 0.99 | 0.01 | -0.01 | 8/14/2024 | 9/6/2024 3:59:53 PM EST |
| 36.00 | 4.30 | 5.60 | 4.60 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.97 | 0.02 | -0.01 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 37.00 | 3.70 | 4.50 | 4.18 | 0.00 | 0.00% | 0 | 15 | 0.36 | 0.94 | 0.05 | -0.02 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 38.00 | 2.90 | 3.10 | 2.90 | -1.53 | -34.54% | 9 | 335 | 0.36 | 0.87 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 39.00 | 2.05 | 2.20 | 2.05 | -1.35 | -39.71% | 6 | 509 | 0.32 | 0.78 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 40.00 | 1.30 | 1.45 | 2.11 | 0.00 | 0.00% | 0 | 1,279 | 0.30 | 0.64 | 0.16 | -0.03 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 41.00 | 0.75 | 0.85 | 0.78 | -0.77 | -49.68% | 28 | 1,205 | 0.28 | 0.47 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 42.00 | 0.35 | 0.45 | 0.42 | -0.43 | -50.59% | 2 | 556 | 0.27 | 0.30 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 43.00 | 0.15 | 0.20 | 0.35 | -0.15 | -30.00% | 2 | 326 | 0.26 | 0.17 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 44.00 | 0.05 | 0.10 | 0.08 | -0.17 | -68.00% | 1 | 234 | 0.27 | 0.09 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 2 | 270 | 0.35 | 0.04 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 46.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 357 | 0.52 | 0.01 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 47.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 220 | 0.58 | 0.00 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 48.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 130 | 0.57 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 136 | 0.57 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 244 | 0.62 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 24 | 0.90 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 32.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 274 | 0.65 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.66 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 34.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 525 | 0.64 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.55 | -0.01 | 0.01 | -0.01 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 36.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 186 | 0.42 | -0.03 | 0.02 | -0.01 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 37.00 | 0.10 | 0.20 | 0.12 | +0.02 | +20.00% | 4 | 49 | 0.39 | -0.06 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 38.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 119 | 0.34 | -0.13 | 0.08 | -0.02 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 39.00 | 0.30 | 0.40 | 0.16 | 0.00 | 0.00% | 0 | 567 | 0.32 | -0.22 | 0.12 | -0.03 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 40.00 | 0.55 | 0.65 | 0.60 | +0.31 | +106.90% | 4 | 294 | 0.30 | -0.36 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 41.00 | 0.95 | 1.10 | 1.00 | +0.35 | +53.85% | 9 | 79 | 0.28 | -0.53 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 42.00 | 1.55 | 1.70 | 1.65 | +0.62 | +60.20% | 3 | 226 | 0.28 | -0.70 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 43.00 | 2.35 | 2.45 | 1.25 | 0.00 | 0.00% | 0 | 108 | 0.26 | -0.83 | 0.11 | -0.02 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 44.00 | 2.70 | 4.10 | 4.90 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.91 | 0.07 | -0.01 | 8/6/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 3.40 | 5.30 | 2.68 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.96 | 0.04 | -0.01 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 46.00 | 4.20 | 6.40 | % | 0 | 0 | 0.80 | -0.99 | 0.02 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 47.00 | 5.20 | 7.40 | % | 0 | 0 | 0.79 | -1.00 | 0.01 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 48.00 | 6.20 | 8.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 49.00 | 7.20 | 9.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 50.00 | 8.20 | 10.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |