Options Chain for FIFTH THIRD BANCORP COM (FITB) - $54.43 as of 11/4/2026 4:25:45 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 | 29.10 | 30.50 | 29.80 | % | 1.19 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 30.00 | 24.10 | 25.50 | 24.80 | % | 0.83 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 35.00 | 19.20 | 20.50 | 19.85 | % | 0.57 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 36.00 | 18.10 | 19.40 | 18.75 | 10.26 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 11/4/2026 3:59:48 PM EST |
| 37.00 | 17.20 | 18.40 | 17.80 | % | 0.48 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 38.00 | 16.20 | 17.50 | 16.85 | 16.85 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 11/4/2026 3:59:48 PM EST |
| 39.00 | 15.20 | 16.40 | 15.80 | 14.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 11/4/2026 3:59:48 PM EST |
| 40.00 | 14.20 | 15.30 | 14.75 | 9.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 3:59:48 PM EST |
| 41.00 | 13.20 | 14.50 | 13.85 | % | 0.34 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 42.00 | 12.20 | 13.50 | 12.85 | % | 0.31 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 43.00 | 11.10 | 12.60 | 11.85 | % | 0.28 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 44.00 | 10.10 | 11.40 | 10.75 | 13.25 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.81 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 11/4/2026 3:59:48 PM EST |
| 45.00 | 9.00 | 10.40 | 9.70 | 12.30 | 0.00 | 0.00% | 0.22 | 0 | 38 | 0.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 11/4/2026 3:59:48 PM EST |
| 46.00 | 8.00 | 9.40 | 8.70 | 5.80 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.68 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 3:59:48 PM EST |
| 47.00 | 7.10 | 8.60 | 7.85 | 6.20 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.56 | 0.99 | 0.01 | -0.01 | 10/21/2026 | 11/4/2026 3:59:48 PM EST |
| 48.00 | 6.10 | 7.60 | 6.85 | 5.70 | 0.00 | 0.00% | 0.14 | 0 | 152 | 0.63 | 0.99 | 0.01 | -0.01 | 10/28/2026 | 11/4/2026 3:59:48 PM EST |
| 49.00 | 5.20 | 6.30 | 5.75 | 5.79 | 0.00 | 0.00% | 0.12 | 0 | 151 | 0.49 | 0.96 | 0.02 | -0.02 | 10/29/2026 | 11/4/2026 3:59:48 PM EST |
| 50.00 | 4.60 | 5.20 | 4.90 | 4.81 | 0.00 | 0.00% | 0.10 | 0 | 570 | 0.42 | 0.93 | 0.04 | -0.02 | 11/3/2026 | 11/4/2026 3:59:48 PM EST |
| 55.00 | 0.95 | 1.20 | 1.08 | 1.05 | +0.10 | +10.53% | 0.02 | 518 | 4,965 | 0.25 | 0.49 | 0.15 | -0.04 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 19 | 1,391 | 0.31 | 0.03 | 0.02 | -0.01 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,131 | 0.42 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.56 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 11/4/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.27 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 11/4/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.80 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 11/4/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 11/4/2026 3:59:48 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 11/4/2026 3:59:48 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 11/4/2026 3:59:48 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 11/4/2026 3:59:48 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.12 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/4/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.05 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 3:59:48 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 3:59:48 PM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.92 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 3:59:48 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.86 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 3:59:48 PM EST |
| 44.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.79 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.76 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 3:59:48 PM EST |
| 46.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.70 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:48 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.49 | -0.01 | 0.01 | -0.01 | 10/20/2026 | 11/4/2026 3:59:48 PM EST |
| 48.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.55 | -0.01 | 0.01 | -0.01 | 11/2/2026 | 11/4/2026 3:59:48 PM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.34 | -0.04 | 0.02 | -0.02 | 11/2/2026 | 11/4/2026 3:59:48 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.06 | -28.58% | 0.00 | 5 | 626 | 0.33 | -0.07 | 0.04 | -0.02 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 55.00 | 1.10 | 1.25 | 1.18 | 1.50 | -0.25 | -14.29% | 0.02 | 9 | 908 | 0.24 | -0.51 | 0.15 | -0.04 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 60.00 | 4.90 | 6.20 | 5.55 | 5.94 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.61 | -0.97 | 0.02 | -0.01 | 11/3/2026 | 11/4/2026 3:59:48 PM EST |
| 65.00 | 9.90 | 11.10 | 10.50 | 12.88 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 3:59:48 PM EST |
| 70.00 | 14.50 | 15.90 | 15.20 | 17.06 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 3:59:48 PM EST |
| 75.00 | 19.80 | 20.90 | 20.35 | 22.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 3:59:48 PM EST |