Options Chain for FIFTH THIRD BANCORP COM (FITB) - $46.35 as of 11/20/2024 4:03:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.40 | 23.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 30.00 | 15.50 | 18.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 35.00 | 10.40 | 13.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 37.00 | 8.90 | 11.00 | 10.80 | 0.00 | 0.00% | 0 | 13 | 0.93 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 38.00 | 7.70 | 10.50 | 9.70 | 0.00 | 0.00% | 0 | 73 | 1.03 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 39.00 | 6.50 | 9.60 | 5.10 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.99 | 0.01 | -0.01 | 10/25/2024 | 11/20/2024 3:59:46 PM EST |
| 40.00 | 5.80 | 8.50 | 7.16 | 0.00 | 0.00% | 0 | 14 | 0.92 | 0.98 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 41.00 | 4.60 | 7.60 | 6.05 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.94 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 42.00 | 4.50 | 6.30 | 4.70 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.91 | 0.04 | -0.02 | 11/7/2024 | 11/20/2024 3:59:46 PM EST |
| 43.00 | 3.70 | 4.20 | 4.53 | 0.00 | 0.00% | 0 | 98 | 0.32 | 0.86 | 0.06 | -0.02 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 44.00 | 2.85 | 3.00 | 2.92 | -0.19 | -6.11% | 1 | 89 | 0.25 | 0.79 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 45.00 | 2.10 | 2.25 | 2.75 | 0.00 | 0.00% | 0 | 133 | 0.24 | 0.69 | 0.10 | -0.02 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 46.00 | 1.45 | 1.60 | 1.56 | -0.05 | -3.11% | 1 | 594 | 0.24 | 0.58 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 47.00 | 0.95 | 1.05 | 1.10 | -0.19 | -14.73% | 321 | 96 | 0.23 | 0.45 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 48.00 | 0.55 | 0.65 | 0.62 | -0.08 | -11.43% | 28 | 160 | 0.23 | 0.33 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 49.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 6 | 240 | 0.23 | 0.23 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 50.00 | 0.15 | 0.25 | 0.25 | -0.02 | -7.41% | 85 | 2,668 | 0.23 | 0.15 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 55.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 60.00 | 0.00 | 1.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 65.00 | 0.00 | 1.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 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 | 0.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.77 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:46 PM EST |
| 37.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 42 | 0.68 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:46 PM EST |
| 38.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 29 | 0.50 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 39.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.01 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 40.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 2 | 17 | 0.42 | -0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 41.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 53 | 0.29 | -0.06 | 0.03 | -0.01 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 42.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 1 | 97 | 0.28 | -0.09 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 43.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 278 | 0.26 | -0.14 | 0.06 | -0.02 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 44.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 1 | 116 | 0.25 | -0.21 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 45.00 | 0.60 | 0.70 | 0.62 | -0.03 | -4.62% | 1 | 80 | 0.25 | -0.31 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 46.00 | 0.95 | 1.05 | 1.00 | 0.00 | 0.00% | 2 | 81 | 0.24 | -0.42 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 47.00 | 1.45 | 1.55 | 1.47 | +0.12 | +8.89% | 2 | 41 | 0.23 | -0.55 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 48.00 | 1.95 | 2.20 | 2.10 | 0.00 | 0.00% | 0 | 8 | 0.23 | -0.67 | 0.12 | -0.02 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 49.00 | 1.60 | 4.60 | 2.32 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.77 | 0.10 | -0.02 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 50.00 | 3.30 | 4.00 | 3.70 | +0.90 | +32.15% | 5 | 5 | 0.25 | -0.85 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 55.00 | 7.70 | 10.60 | % | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 60.00 | 12.60 | 15.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 65.00 | 17.70 | 20.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |