Options Chain for FIFTH THIRD BANCORP COM (FITB) - $38.70 as of 5/21/2025 4:13:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 18.80 | 21.80 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:01 PM EST | |||
| 20.00 | 16.80 | 19.90 | 15.84 | 0.00 | 0.00% | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/27/2024 | 5/21/2025 4:00:01 PM EST |
| 23.00 | 13.80 | 16.90 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:01 PM EST | |||
| 25.00 | 11.90 | 14.80 | 14.79 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/21/2025 4:00:01 PM EST |
| 27.00 | 9.90 | 12.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:01 PM EST | |||
| 28.00 | 8.90 | 11.80 | 20.70 | 0.00 | 0.00% | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 5/21/2025 4:00:01 PM EST |
| 29.00 | 7.90 | 10.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:01 PM EST | |||
| 30.00 | 6.90 | 9.80 | 9.52 | 0.00 | 0.00% | 0 | 308 | 1.11 | 0.99 | 0.01 | -0.01 | 5/12/2025 | 5/21/2025 4:00:01 PM EST |
| 31.00 | 6.00 | 8.90 | % | 0 | 0 | 1.20 | 0.98 | 0.01 | -0.01 | 5/21/2025 4:00:01 PM EST | |||
| 32.00 | 5.50 | 6.40 | 7.57 | 0.00 | 0.00% | 0 | 237 | 0.56 | 0.94 | 0.03 | -0.01 | 5/20/2025 | 5/21/2025 4:00:01 PM EST |
| 33.00 | 4.10 | 6.60 | 5.02 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.92 | 0.04 | -0.01 | 5/5/2025 | 5/21/2025 4:00:01 PM EST |
| 34.00 | 3.60 | 4.00 | 2.95 | 0.00 | 0.00% | 0 | 25 | 0.25 | 0.87 | 0.05 | -0.02 | 4/29/2025 | 5/21/2025 4:00:01 PM EST |
| 35.00 | 3.00 | 3.20 | 4.69 | 0.00 | 0.00% | 0 | 415 | 0.31 | 0.82 | 0.08 | -0.02 | 5/20/2025 | 5/21/2025 4:00:01 PM EST |
| 36.00 | 2.20 | 2.35 | 2.10 | 0.00 | 0.00% | 0 | 147 | 0.29 | 0.73 | 0.10 | -0.02 | 5/7/2025 | 5/21/2025 4:00:01 PM EST |
| 37.00 | 1.50 | 1.65 | 1.65 | -1.55 | -48.44% | 20 | 370 | 0.28 | 0.62 | 0.13 | -0.02 | 5/21/2025 | 5/21/2025 4:00:01 PM EST |
| 38.00 | 0.95 | 1.10 | 1.15 | -0.95 | -45.24% | 1 | 73 | 0.27 | 0.48 | 0.15 | -0.02 | 5/21/2025 | 5/21/2025 4:00:01 PM EST |
| 39.00 | 0.50 | 0.65 | 0.80 | -0.60 | -42.86% | 1 | 1,025 | 0.25 | 0.33 | 0.14 | -0.02 | 5/21/2025 | 5/21/2025 4:00:01 PM EST |
| 40.00 | 0.25 | 0.40 | 0.35 | -0.35 | -50.00% | 12 | 11,234 | 0.25 | 0.22 | 0.11 | -0.02 | 5/21/2025 | 5/21/2025 4:00:01 PM EST |
| 41.00 | 0.10 | 0.20 | 0.15 | -0.25 | -62.50% | 4 | 736 | 0.24 | 0.13 | 0.08 | -0.01 | 5/21/2025 | 5/21/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.15 | 0.07 | -0.08 | -53.34% | 12 | 2,297 | 0.24 | 0.08 | 0.06 | -0.01 | 5/21/2025 | 5/21/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 323 | 0.47 | 0.04 | 0.03 | 0.00 | 5/20/2025 | 5/21/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 10 | 1,334 | 0.37 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/21/2025 4:00:01 PM EST |
| 47.00 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 792 | 0.66 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 765 | 0.78 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/21/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 520 | 0.62 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/21/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 57 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/21/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.65 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/21/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 44 | 1.18 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/21/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.95 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/21/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 24 | 1.15 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/21/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.70 | 0.12 | 0.00 | 0.00% | 0 | 253 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/21/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.60 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/21/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 266 | 0.58 | -0.01 | 0.01 | -0.01 | 5/13/2025 | 5/21/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 64 | 0.51 | -0.02 | 0.01 | -0.01 | 5/2/2025 | 5/21/2025 4:00:01 PM EST |
| 32.00 | 0.05 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 1,293 | 0.54 | -0.06 | 0.03 | -0.01 | 5/14/2025 | 5/21/2025 4:00:01 PM EST |
| 33.00 | 0.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 87 | 0.46 | -0.08 | 0.04 | -0.01 | 5/2/2025 | 5/21/2025 4:00:01 PM EST |
| 34.00 | 0.15 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 327 | 0.33 | -0.13 | 0.05 | -0.02 | 5/19/2025 | 5/21/2025 4:00:01 PM EST |
| 35.00 | 0.30 | 0.35 | 0.30 | +0.15 | +100.00% | 10 | 2,390 | 0.30 | -0.18 | 0.08 | -0.02 | 5/21/2025 | 5/21/2025 4:00:01 PM EST |
| 36.00 | 0.50 | 0.60 | 0.60 | +0.35 | +140.00% | 4 | 66 | 0.29 | -0.27 | 0.10 | -0.02 | 5/21/2025 | 5/21/2025 4:00:01 PM EST |
| 37.00 | 0.80 | 0.90 | 0.70 | +0.30 | +75.00% | 3 | 237 | 0.28 | -0.38 | 0.13 | -0.02 | 5/21/2025 | 5/21/2025 4:00:01 PM EST |
| 38.00 | 1.20 | 1.35 | 1.06 | +0.46 | +76.67% | 6 | 68 | 0.26 | -0.52 | 0.15 | -0.02 | 5/21/2025 | 5/21/2025 4:00:01 PM EST |
| 39.00 | 1.75 | 1.95 | 0.90 | 0.00 | 0.00% | 0 | 87 | 0.25 | -0.67 | 0.14 | -0.02 | 5/20/2025 | 5/21/2025 4:00:01 PM EST |
| 40.00 | 2.50 | 2.80 | 1.35 | 0.00 | 0.00% | 0 | 437 | 0.26 | -0.78 | 0.11 | -0.02 | 5/20/2025 | 5/21/2025 4:00:01 PM EST |
| 41.00 | 2.55 | 4.90 | % | 0 | 0 | 0.28 | -0.87 | 0.08 | -0.01 | 5/21/2025 4:00:01 PM EST | |||
| 42.00 | 3.80 | 5.10 | 6.30 | 0.00 | 0.00% | 0 | 215 | 0.44 | -0.92 | 0.06 | -0.01 | 4/23/2025 | 5/21/2025 4:00:01 PM EST |
| 43.00 | 4.60 | 7.20 | % | 0 | 0 | 0.65 | -0.96 | 0.03 | 0.00 | 5/21/2025 4:00:01 PM EST | |||
| 45.00 | 6.50 | 9.20 | 6.04 | 0.00 | 0.00% | 0 | 17 | 0.73 | -0.99 | 0.01 | 0.00 | 3/7/2025 | 5/21/2025 4:00:01 PM EST |
| 47.00 | 8.50 | 11.20 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/21/2025 4:00:01 PM EST |
| 50.00 | 11.60 | 14.20 | 6.11 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/21/2025 4:00:01 PM EST |
| 55.00 | 16.50 | 18.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:01 PM EST | |||
| 60.00 | 21.50 | 23.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:01 PM EST | |||
| 65.00 | 25.90 | 28.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:01 PM EST |