Options Chain for FIFTH THIRD BANCORP COM (FITB) - $43.03 as of 7/8/2025 7:26:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.80 | 15.40 | 14.10 | % | 0.47 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 31.00 | 11.40 | 14.40 | 12.90 | % | 0.42 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 32.00 | 10.70 | 13.40 | 12.05 | % | 0.38 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 33.00 | 9.50 | 11.40 | 10.45 | 5.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/8/2025 4:00:04 PM EST |
| 34.00 | 8.60 | 11.40 | 10.00 | % | 0.29 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 35.00 | 7.60 | 10.40 | 9.00 | % | 0.26 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 36.00 | 6.70 | 9.40 | 8.05 | 5.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:04 PM EST |
| 37.00 | 5.60 | 8.30 | 6.95 | 4.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.48 | 0.99 | 0.01 | -0.01 | 6/27/2025 | 7/8/2025 4:00:04 PM EST |
| 38.00 | 4.60 | 7.10 | 5.85 | 2.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.01 | 6/23/2025 | 7/8/2025 4:00:04 PM EST |
| 39.00 | 4.40 | 4.70 | 4.55 | 4.68 | 0.00 | 0.00% | 0.12 | 0 | 122 | 0.53 | 0.93 | 0.03 | -0.02 | 7/3/2025 | 7/8/2025 4:00:04 PM EST |
| 40.00 | 3.50 | 3.70 | 3.60 | 3.63 | +0.43 | +13.44% | 0.09 | 1 | 844 | 0.44 | 0.86 | 0.06 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 41.00 | 2.55 | 2.80 | 2.68 | 2.65 | -0.03 | -1.12% | 0.07 | 13 | 1,127 | 0.71 | 0.77 | 0.09 | -0.04 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 42.00 | 1.80 | 2.15 | 1.98 | 1.95 | +0.37 | +23.42% | 0.05 | 2 | 2,185 | 0.62 | 0.64 | 0.13 | -0.04 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 43.00 | 0.90 | 1.30 | 1.10 | 1.15 | +0.20 | +21.06% | 0.03 | 18 | 523 | 0.44 | 0.46 | 0.17 | -0.05 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 44.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.10 | +18.19% | 0.01 | 2 | 63 | 0.40 | 0.28 | 0.18 | -0.05 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 45.00 | 0.25 | 0.50 | 0.38 | 0.37 | +0.07 | +23.34% | 0.01 | 15 | 76 | 0.40 | 0.15 | 0.15 | -0.04 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 46.00 | 0.05 | 0.25 | 0.15 | 0.18 | -0.02 | -10.00% | 0.00 | 14 | 6 | 0.34 | 0.07 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.03 | 0.07 | -0.02 | 6/9/2025 | 7/8/2025 4:00:04 PM EST |
| 48.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.03 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
| 49.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.01 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.01 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/8/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 524 | 1.31 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/8/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.40 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.97 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.87 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 304 | 0.62 | -0.01 | 0.01 | -0.01 | 7/1/2025 | 7/8/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.68 | -0.03 | 0.01 | -0.01 | 7/3/2025 | 7/8/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.50 | -0.07 | 0.03 | -0.02 | 7/1/2025 | 7/8/2025 4:00:04 PM EST |
| 40.00 | 0.05 | 0.45 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.43 | -0.14 | 0.06 | -0.03 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
| 41.00 | 0.10 | 0.30 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.26 | -0.23 | 0.09 | -0.04 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
| 42.00 | 0.30 | 0.45 | 0.38 | 0.36 | -0.19 | -34.55% | 0.01 | 38 | 40 | 0.22 | -0.36 | 0.13 | -0.04 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 43.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.20 | -22.23% | 0.02 | 27 | 49 | 0.19 | -0.54 | 0.17 | -0.05 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 44.00 | 1.10 | 1.25 | 1.18 | 1.17 | -0.28 | -19.31% | 0.03 | 19 | 17 | 0.12 | -0.72 | 0.18 | -0.05 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 45.00 | 1.25 | 2.10 | 1.68 | 1.85 | % | 0.04 | 4 | 0 | 0.07 | -0.85 | 0.15 | -0.04 | 7/8/2025 | 7/8/2025 4:00:04 PM EST | |
| 46.00 | 2.50 | 3.40 | 2.95 | % | 0.06 | 0 | 0 | 0.39 | -0.93 | 0.10 | -0.03 | 7/8/2025 4:00:04 PM EST | |||
| 47.00 | 2.75 | 5.10 | 3.93 | % | 0.08 | 0 | 0 | 0.67 | -0.97 | 0.07 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
| 48.00 | 3.90 | 6.40 | 5.15 | % | 0.11 | 0 | 0 | 0.76 | -0.99 | 0.03 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
| 49.00 | 4.80 | 7.10 | 5.95 | % | 0.12 | 0 | 0 | 1.23 | -1.00 | 0.01 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 50.00 | 5.70 | 8.60 | 7.15 | % | 0.14 | 0 | 0 | 1.36 | -1.00 | 0.01 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 55.00 | 10.60 | 13.50 | 12.05 | % | 0.22 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST |