Options Chain for FIFTH THIRD BANCORP COM (FITB) - $43.75 as of 10/8/2025 4:03:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 9.00 | 11.70 | 10.35 | % | 0.30 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 35.00 | 8.10 | 10.70 | 9.40 | % | 0.27 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 36.00 | 6.60 | 9.70 | 8.15 | % | 0.23 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 37.00 | 6.40 | 8.80 | 7.60 | % | 0.21 | 0 | 0 | 1.18 | 0.99 | 0.01 | -0.01 | 10/8/2025 2:58:51 PM EST | |||
| 38.00 | 5.50 | 7.30 | 6.40 | % | 0.17 | 0 | 0 | 0.64 | 0.98 | 0.02 | -0.02 | 10/8/2025 2:58:51 PM EST | |||
| 39.00 | 4.60 | 6.80 | 5.70 | 6.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.55 | 0.96 | 0.03 | -0.02 | 9/26/2025 | 10/8/2025 2:58:51 PM EST |
| 40.00 | 3.60 | 3.90 | 3.75 | 3.69 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.38 | 0.91 | 0.06 | -0.03 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 41.00 | 2.20 | 2.95 | 2.58 | 3.48 | -0.22 | -5.95% | 0.06 | 1 | 2 | 0.41 | 0.84 | 0.09 | -0.05 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 42.00 | 1.95 | 2.10 | 2.03 | 2.63 | -0.12 | -4.37% | 0.05 | 2 | 8 | 0.39 | 0.74 | 0.12 | -0.06 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 43.00 | 1.25 | 1.40 | 1.33 | 1.60 | +0.05 | +3.23% | 0.03 | 3 | 29 | 0.38 | 0.61 | 0.15 | -0.06 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 44.00 | 0.75 | 0.85 | 0.80 | 0.85 | -0.08 | -8.61% | 0.02 | 234 | 140 | 0.37 | 0.45 | 0.16 | -0.06 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 45.00 | 0.35 | 0.50 | 0.43 | 0.65 | 0.00 | 0.00% | 0.01 | 23 | 563 | 0.35 | 0.30 | 0.14 | -0.05 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 46.00 | 0.15 | 0.45 | 0.30 | 0.22 | -0.10 | -31.25% | 0.01 | 1 | 717 | 0.35 | 0.19 | 0.10 | -0.04 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 47.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 4 | 387 | 0.36 | 0.12 | 0.07 | -0.03 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 48.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 4 | 520 | 0.45 | 0.06 | 0.04 | -0.02 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 49.00 | 0.00 | 1.80 | 0.90 | 0.30 | +0.23 | +328.58% | 0.02 | 4 | 1,911 | 0.59 | 0.03 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 250 | 0.56 | 0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 34.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 2:58:51 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.87 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:51 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.72 | -0.01 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.03 | -30.00% | 0.00 | 11 | 78 | 0.62 | -0.02 | 0.02 | -0.02 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 21 | 0.53 | -0.04 | 0.03 | -0.02 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 296 | 0.44 | -0.09 | 0.06 | -0.03 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 41.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.03 | -10.00% | 0.01 | 10 | 58 | 0.41 | -0.16 | 0.09 | -0.05 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 42.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.05 | -10.00% | 0.01 | 15 | 193 | 0.40 | -0.26 | 0.12 | -0.06 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 43.00 | 0.70 | 0.80 | 0.75 | 0.79 | +0.10 | +14.50% | 0.02 | 314 | 1,248 | 0.38 | -0.39 | 0.15 | -0.06 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 44.00 | 1.15 | 1.25 | 1.20 | 1.20 | +0.18 | +17.65% | 0.03 | 125 | 1,246 | 0.37 | -0.55 | 0.16 | -0.06 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 45.00 | 1.75 | 2.05 | 1.90 | 1.75 | +0.10 | +6.07% | 0.04 | 318 | 1,426 | 0.37 | -0.70 | 0.14 | -0.05 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 46.00 | 2.50 | 2.70 | 2.60 | 2.78 | 0.00 | 0.00% | 0.06 | 0 | 786 | 0.69 | -0.81 | 0.10 | -0.04 | 10/6/2025 | 10/8/2025 2:58:51 PM EST |
| 47.00 | 3.40 | 3.60 | 3.50 | 3.43 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.44 | -0.88 | 0.07 | -0.03 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 48.00 | 2.90 | 6.40 | 4.65 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | -0.94 | 0.04 | -0.02 | 10/1/2025 | 10/8/2025 2:58:51 PM EST |
| 49.00 | 5.30 | 6.40 | 5.85 | 5.20 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.60 | -0.97 | 0.02 | -0.01 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 50.00 | 5.60 | 7.30 | 6.45 | 4.36 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.98 | -0.99 | 0.01 | -0.01 | 8/28/2025 | 10/8/2025 2:58:51 PM EST |
| 55.00 | 10.80 | 12.10 | 11.45 | % | 0.21 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 60.00 | 15.60 | 17.60 | 16.60 | % | 0.28 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 65.00 | 20.60 | 22.70 | 21.65 | % | 0.33 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST |