Options Chain for FIFTH THIRD BANCORP COM (FITB) - $38.81 as of 3/31/2025 3:58:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | 7.60 | 9.40 | % | 0 | 0 | 1.39 | 0.98 | 0.01 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 32.00 | 6.70 | 8.60 | % | 0 | 0 | 1.35 | 0.98 | 0.01 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 33.00 | 5.70 | 6.50 | % | 0 | 0 | 0.72 | 0.93 | 0.03 | -0.02 | 3/31/2025 2:58:59 PM EST | |||
| 34.00 | 4.90 | 5.50 | % | 0 | 0 | 0.63 | 0.91 | 0.04 | -0.02 | 3/31/2025 2:58:59 PM EST | |||
| 35.00 | 4.00 | 4.60 | 5.60 | 0.00 | 0.00% | 0 | 28 | 0.59 | 0.86 | 0.05 | -0.03 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 36.00 | 3.50 | 3.70 | 2.95 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.81 | 0.07 | -0.03 | 3/14/2025 | 3/31/2025 2:58:59 PM EST |
| 37.00 | 2.70 | 2.85 | 2.71 | 0.00 | 0.00% | 0 | 20 | 0.43 | 0.74 | 0.09 | -0.04 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 38.00 | 1.95 | 2.05 | 1.75 | 0.00 | 0.00% | 0 | 91 | 0.39 | 0.65 | 0.11 | -0.04 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 39.00 | 1.35 | 1.45 | 1.30 | +0.35 | +36.85% | 8 | 40 | 0.38 | 0.53 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 40.00 | 0.80 | 0.95 | 0.71 | +0.06 | +9.24% | 5 | 631 | 0.36 | 0.40 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 41.00 | 0.50 | 0.55 | 0.50 | +0.16 | +47.06% | 4 | 1,547 | 0.34 | 0.28 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 42.00 | 0.25 | 0.35 | 0.20 | -0.15 | -42.86% | 5 | 930 | 0.33 | 0.18 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 43.00 | 0.10 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 1,860 | 0.34 | 0.10 | 0.06 | -0.02 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 44.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 115 | 0.54 | 0.06 | 0.04 | -0.01 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 327 | 0.46 | 0.03 | 0.02 | -0.01 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 46.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 118 | 0.41 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 47.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 29 | 0.78 | 0.01 | 0.01 | 0.00 | 3/17/2025 | 3/31/2025 2:58:59 PM EST |
| 48.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:59 PM EST |
| 49.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:59 PM EST |
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.02 | 0.01 | -0.01 | 3/20/2025 | 3/31/2025 2:58:59 PM EST |
| 32.00 | 0.00 | 0.25 | % | 0 | 0 | 0.88 | -0.02 | 0.01 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 33.00 | 0.10 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 63 | 0.55 | -0.07 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 34.00 | 0.15 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.09 | 0.04 | -0.02 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 35.00 | 0.20 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 122 | 0.48 | -0.14 | 0.05 | -0.03 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 36.00 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 36 | 0.47 | -0.19 | 0.07 | -0.03 | 3/19/2025 | 3/31/2025 2:58:59 PM EST |
| 37.00 | 0.45 | 0.55 | 0.60 | +0.35 | +140.00% | 1 | 27 | 0.41 | -0.26 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 38.00 | 0.70 | 0.80 | 0.83 | -0.12 | -12.64% | 50 | 311 | 0.39 | -0.35 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 39.00 | 1.10 | 1.15 | 1.15 | -0.30 | -20.69% | 474 | 363 | 0.37 | -0.47 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 40.00 | 1.55 | 1.90 | 2.11 | +0.06 | +2.93% | 438 | 535 | 0.38 | -0.60 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 41.00 | 2.20 | 2.40 | 2.95 | 0.00 | 0.00% | 0 | 17 | 0.34 | -0.72 | 0.11 | -0.03 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 42.00 | 2.95 | 3.50 | 2.80 | 0.00 | 0.00% | 0 | 54 | 0.36 | -0.82 | 0.09 | -0.02 | 3/20/2025 | 3/31/2025 2:58:59 PM EST |
| 43.00 | 3.80 | 5.30 | 3.95 | 0.00 | 0.00% | 0 | 166 | 0.84 | -0.90 | 0.06 | -0.02 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 44.00 | 4.70 | 5.40 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.94 | 0.04 | -0.01 | 3/5/2025 | 3/31/2025 2:58:59 PM EST |
| 45.00 | 5.70 | 7.20 | % | 0 | 0 | 0.97 | -0.97 | 0.02 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 46.00 | 6.70 | 8.30 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 47.00 | 7.70 | 9.20 | % | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 48.00 | 8.60 | 10.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 49.00 | 9.60 | 11.40 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 50.00 | 10.70 | 12.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 55.00 | 15.70 | 17.70 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 60.00 | 20.60 | 22.90 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |