Options Chain for FIFTH THIRD BANCORP COM (FITB) - $52.99 as of 1/22/2026 7:25:51 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 | 29.30 | 33.10 | 31.20 | % | 1.56 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:56 PM EST | |||
| 25.00 | 24.10 | 28.10 | 26.10 | 23.15 | 0.00 | 0.00% | 1.04 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/22/2026 3:59:56 PM EST |
| 30.00 | 19.10 | 23.10 | 21.10 | % | 0.70 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:56 PM EST | |||
| 31.00 | 18.40 | 22.10 | 20.25 | 16.68 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/22/2026 3:59:56 PM EST |
| 32.00 | 17.40 | 21.10 | 19.25 | 15.68 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/22/2026 3:59:56 PM EST |
| 33.00 | 16.00 | 20.10 | 18.05 | 16.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/22/2026 3:59:56 PM EST |
| 34.00 | 15.70 | 19.10 | 17.40 | % | 0.51 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:56 PM EST | |||
| 35.00 | 14.00 | 18.10 | 16.05 | 12.94 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/22/2026 3:59:56 PM EST |
| 36.00 | 13.60 | 17.10 | 15.35 | % | 0.43 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:56 PM EST | |||
| 37.00 | 12.80 | 16.10 | 14.45 | 10.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 12/30/2025 | 1/22/2026 3:59:56 PM EST |
| 38.00 | 11.80 | 15.10 | 13.45 | 10.39 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.31 | 0.99 | 0.00 | -0.01 | 12/15/2025 | 1/22/2026 3:59:56 PM EST |
| 39.00 | 10.80 | 14.10 | 12.45 | 8.62 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.23 | 0.99 | 0.01 | -0.01 | 12/30/2025 | 1/22/2026 3:59:56 PM EST |
| 40.00 | 9.20 | 12.40 | 10.80 | 10.50 | 0.00 | 0.00% | 0.27 | 0 | 64 | 0.96 | 0.98 | 0.01 | -0.02 | 1/20/2026 | 1/22/2026 3:59:56 PM EST |
| 41.00 | 8.70 | 11.40 | 10.05 | 7.70 | 0.00 | 0.00% | 0.25 | 0 | 28 | 0.89 | 0.98 | 0.01 | -0.02 | 12/11/2025 | 1/22/2026 3:59:56 PM EST |
| 42.00 | 8.70 | 10.40 | 9.55 | 8.60 | 0.00 | 0.00% | 0.23 | 0 | 108 | 0.82 | 0.97 | 0.01 | -0.02 | 1/20/2026 | 1/22/2026 3:59:56 PM EST |
| 43.00 | 7.80 | 9.50 | 8.65 | 5.05 | 0.00 | 0.00% | 0.20 | 0 | 164 | 0.78 | 0.93 | 0.02 | -0.02 | 12/30/2025 | 1/22/2026 3:59:56 PM EST |
| 44.00 | 6.80 | 8.30 | 7.55 | 9.00 | +3.95 | +78.22% | 0.17 | 1 | 334 | 0.67 | 0.92 | 0.03 | -0.03 | 1/22/2026 | 1/22/2026 3:59:56 PM EST |
| 45.00 | 5.90 | 7.30 | 6.60 | 7.70 | +0.24 | +3.22% | 0.15 | 26 | 1,381 | 0.60 | 0.90 | 0.03 | -0.03 | 1/22/2026 | 1/22/2026 3:59:56 PM EST |
| 46.00 | 5.00 | 6.50 | 5.75 | 6.80 | +2.60 | +61.91% | 0.12 | 13 | 231 | 0.59 | 0.87 | 0.04 | -0.03 | 1/22/2026 | 1/22/2026 3:59:56 PM EST |
| 47.00 | 4.20 | 5.80 | 5.00 | 5.20 | -0.98 | -15.86% | 0.11 | 2 | 115 | 0.58 | 0.83 | 0.05 | -0.03 | 1/22/2026 | 1/22/2026 3:59:56 PM EST |
| 48.00 | 3.40 | 3.80 | 3.60 | 3.65 | -1.55 | -29.81% | 0.07 | 9 | 450 | 0.24 | 0.79 | 0.06 | -0.03 | 1/22/2026 | 1/22/2026 3:59:56 PM EST |
| 49.00 | 2.50 | 4.10 | 3.30 | 4.05 | -0.24 | -5.60% | 0.07 | 2 | 1,211 | 0.34 | 0.72 | 0.08 | -0.03 | 1/22/2026 | 1/22/2026 3:59:56 PM EST |
| 50.00 | 2.10 | 2.30 | 2.20 | 2.06 | -1.50 | -42.14% | 0.04 | 750 | 29,577 | 0.26 | 0.66 | 0.11 | -0.03 | 1/22/2026 | 1/22/2026 3:59:56 PM EST |
| 55.00 | 0.15 | 0.35 | 0.25 | 0.35 | -0.29 | -45.32% | 0.00 | 187 | 2,922 | 0.23 | 0.13 | 0.07 | -0.01 | 1/22/2026 | 1/22/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 124 | 0.33 | 0.01 | 0.01 | 0.00 | 1/22/2026 | 1/22/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:56 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 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/22/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/22/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/22/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.78 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/22/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/22/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.69 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 1/22/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.65 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/22/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.61 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/22/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,070 | 0.57 | 0.00 | 0.00 | -0.01 | 12/31/2025 | 1/22/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.53 | -0.01 | 0.00 | -0.01 | 12/31/2025 | 1/22/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 1 | 40 | 0.49 | -0.01 | 0.01 | -0.01 | 1/22/2026 | 1/22/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 408 | 0.50 | -0.02 | 0.01 | -0.02 | 1/22/2026 | 1/22/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.61 | -0.02 | 0.01 | -0.02 | 1/20/2026 | 1/22/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.56 | -0.03 | 0.01 | -0.02 | 1/21/2026 | 1/22/2026 3:59:56 PM EST |
| 43.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 27 | 18,527 | 0.40 | -0.07 | 0.02 | -0.02 | 1/22/2026 | 1/22/2026 3:59:56 PM EST |
| 44.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 255 | 0.40 | -0.08 | 0.03 | -0.03 | 1/22/2026 | 1/22/2026 3:59:56 PM EST |
| 45.00 | 0.05 | 0.90 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 22 | 656 | 0.41 | -0.10 | 0.03 | -0.03 | 1/22/2026 | 1/22/2026 3:59:56 PM EST |
| 46.00 | 0.25 | 0.60 | 0.43 | 0.35 | +0.09 | +34.62% | 0.01 | 1,500 | 412 | 0.38 | -0.13 | 0.04 | -0.03 | 1/22/2026 | 1/22/2026 3:59:56 PM EST |
| 47.00 | 0.25 | 0.60 | 0.43 | 0.22 | -0.06 | -21.43% | 0.01 | 2 | 459 | 0.33 | -0.17 | 0.05 | -0.03 | 1/22/2026 | 1/22/2026 3:59:56 PM EST |
| 48.00 | 0.40 | 0.75 | 0.58 | 0.25 | -0.15 | -37.50% | 0.01 | 16 | 415 | 0.31 | -0.21 | 0.06 | -0.03 | 1/22/2026 | 1/22/2026 3:59:56 PM EST |
| 49.00 | 0.30 | 0.95 | 0.63 | 0.85 | +0.45 | +112.50% | 0.01 | 249 | 1,457 | 0.25 | -0.28 | 0.08 | -0.03 | 1/22/2026 | 1/22/2026 3:59:56 PM EST |
| 50.00 | 0.85 | 1.30 | 1.08 | 1.03 | +0.43 | +71.67% | 0.02 | 2,590 | 358 | 0.29 | -0.34 | 0.11 | -0.03 | 1/22/2026 | 1/22/2026 3:59:56 PM EST |
| 55.00 | 2.80 | 5.30 | 4.05 | 2.73 | -0.88 | -24.38% | 0.07 | 3 | 540 | 0.52 | -0.87 | 0.07 | -0.01 | 1/22/2026 | 1/22/2026 3:59:56 PM EST |
| 60.00 | 7.20 | 11.20 | 9.20 | 7.32 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 1/21/2026 | 1/22/2026 3:59:56 PM EST |
| 65.00 | 12.30 | 15.60 | 13.95 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:56 PM EST | |||
| 70.00 | 17.20 | 20.90 | 19.05 | % | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:56 PM EST | |||
| 75.00 | 22.20 | 25.90 | 24.05 | % | 0.32 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:56 PM EST |