Options Chain for FIFTH THIRD BANCORP COM (FITB) - $44.79 as of 8/22/2025 8:05:38 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 | 24.40 | 26.60 | 25.50 | 23.80 | 0.00 | 0.00% | 1.27 | 0 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:57 PM EST |
| 23.00 | 21.40 | 23.90 | 22.65 | % | 0.98 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 25.00 | 19.20 | 21.90 | 20.55 | % | 0.82 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 28.00 | 16.70 | 18.90 | 17.80 | 15.33 | 0.00 | 0.00% | 0.64 | 0 | 3 | 2.02 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 14.80 | 17.00 | 15.90 | 11.54 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:57 PM EST |
| 33.00 | 11.70 | 12.10 | 11.90 | 3.90 | 0.00 | 0.00% | 0.36 | 0 | 69 | 0.87 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 9.80 | 10.00 | 9.90 | 6.75 | 0.00 | 0.00% | 0.28 | 0 | 86 | 0.78 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 36.00 | 8.50 | 10.70 | 9.60 | 5.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:57 PM EST |
| 37.00 | 7.70 | 9.70 | 8.70 | % | 0.24 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 38.00 | 6.80 | 7.00 | 6.90 | 5.10 | 0.00 | 0.00% | 0.18 | 0 | 161 | 0.20 | 0.99 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 39.00 | 5.60 | 7.80 | 6.70 | 3.95 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.94 | 0.98 | 0.02 | 0.00 | 8/13/2025 | 8/22/2025 3:59:57 PM EST |
| 40.00 | 4.90 | 5.10 | 5.00 | 4.40 | +1.13 | +34.56% | 0.12 | 61 | 468 | 0.30 | 0.94 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 41.00 | 3.90 | 5.20 | 4.55 | 2.46 | 0.00 | 0.00% | 0.11 | 0 | 59 | 0.56 | 0.91 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 42.00 | 3.10 | 3.50 | 3.30 | 3.12 | +1.37 | +78.29% | 0.08 | 122 | 556 | 0.31 | 0.84 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 43.00 | 2.25 | 3.70 | 2.98 | 2.27 | +1.04 | +84.56% | 0.07 | 8 | 1,202 | 0.24 | 0.75 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 44.00 | 1.50 | 2.10 | 1.80 | 1.33 | +0.73 | +121.67% | 0.04 | 11 | 966 | 0.29 | 0.63 | 0.14 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 45.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.62 | +187.88% | 0.02 | 104 | 1,256 | 0.21 | 0.49 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 46.00 | 0.45 | 0.60 | 0.53 | 0.45 | +0.32 | +246.16% | 0.01 | 56 | 2,224 | 0.20 | 0.33 | 0.14 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 47.00 | 0.15 | 0.35 | 0.25 | 0.23 | +0.15 | +187.50% | 0.01 | 6 | 759 | 0.20 | 0.19 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 50 | 0.23 | 0.10 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.53 | 0.06 | 0.05 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | 0.03 | -0.06 | -66.67% | 0.00 | 1 | 643 | 0.23 | 0.02 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 337 | 0.83 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.65 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.19 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 8/22/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 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 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 40 | 2.11 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,678 | 1.87 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.26 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 109 | 1.40 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 1.20 | 0.60 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1,832 | 1.19 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 1.25 | 0.63 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1,658 | 1.05 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.97 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 1.40 | 0.70 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.05 | -33.34% | 0.00 | 4 | 1,329 | 0.51 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.59 | -0.02 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 5 | 388 | 0.31 | -0.06 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 41.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.31 | -64.59% | 0.00 | 6 | 164 | 0.27 | -0.09 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 42.00 | 0.10 | 0.30 | 0.20 | 0.24 | -0.41 | -63.08% | 0.00 | 29 | 3,072 | 0.22 | -0.16 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 43.00 | 0.35 | 0.50 | 0.43 | 0.50 | -0.70 | -58.34% | 0.01 | 257 | 134 | 0.23 | -0.25 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 44.00 | 0.60 | 0.90 | 0.75 | 0.69 | -2.23 | -76.37% | 0.02 | 5 | 4 | 0.24 | -0.37 | 0.14 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 45.00 | 0.05 | 1.15 | 0.60 | 1.15 | -1.75 | -60.35% | 0.01 | 1 | 433 | 0.20 | -0.51 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 46.00 | 1.55 | 1.75 | 1.65 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.18 | -0.67 | 0.14 | -0.02 | 7/22/2025 | 8/22/2025 3:59:57 PM EST |
| 47.00 | 2.20 | 2.50 | 2.35 | 4.45 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.25 | -0.81 | 0.11 | -0.01 | 8/13/2025 | 8/22/2025 3:59:57 PM EST |
| 48.00 | 2.80 | 4.30 | 3.55 | % | 0.07 | 0 | 0 | 0.53 | -0.90 | 0.07 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 49.00 | 3.80 | 6.40 | 5.10 | % | 0.10 | 0 | 0 | 0.77 | -0.94 | 0.05 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 50.00 | 4.90 | 7.40 | 6.15 | 7.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.83 | -0.98 | 0.02 | 0.00 | 2/25/2025 | 8/22/2025 3:59:57 PM EST |
| 55.00 | 9.60 | 12.20 | 10.90 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 60.00 | 14.60 | 17.30 | 15.95 | % | 0.27 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 65.00 | 19.60 | 22.30 | 20.95 | % | 0.32 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 70.00 | 24.40 | 26.70 | 25.55 | % | 0.36 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |