Options Chain for FIFTH THIRD BANCORP COM (FITB) - $56.94 as of 8/7/2026 6:02:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.30 | 32.50 | 31.90 | % | 1.28 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 30.00 | 26.10 | 27.50 | 26.80 | 26.50 | 0.00 | 0.00% | 0.89 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/7/2026 3:59:56 PM EST |
| 35.00 | 21.00 | 22.50 | 21.75 | % | 0.62 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 40.00 | 16.10 | 17.50 | 16.80 | 18.20 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:56 PM EST |
| 41.00 | 15.30 | 16.50 | 15.90 | 6.10 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 8/7/2026 3:59:56 PM EST |
| 42.00 | 14.20 | 15.50 | 14.85 | 8.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 8/7/2026 3:59:56 PM EST |
| 43.00 | 13.10 | 14.50 | 13.80 | 8.76 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 8/7/2026 3:59:56 PM EST |
| 44.00 | 12.30 | 13.50 | 12.90 | 6.00 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.03 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 8/7/2026 3:59:56 PM EST |
| 45.00 | 11.10 | 12.50 | 11.80 | 14.59 | 0.00 | 0.00% | 0.26 | 0 | 34 | 0.96 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:56 PM EST |
| 46.00 | 10.30 | 11.60 | 10.95 | 11.20 | 0.00 | 0.00% | 0.24 | 0 | 127 | 0.94 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 3:59:56 PM EST |
| 47.00 | 9.20 | 10.70 | 9.95 | 9.16 | 0.00 | 0.00% | 0.21 | 0 | 175 | 0.82 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 3:59:56 PM EST |
| 48.00 | 8.20 | 9.60 | 8.90 | 8.70 | 0.00 | 0.00% | 0.19 | 0 | 114 | 0.80 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 3:59:56 PM EST |
| 49.00 | 7.70 | 8.50 | 8.10 | 8.50 | 0.00 | 0.00% | 0.17 | 0 | 46 | 0.68 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 8/7/2026 3:59:56 PM EST |
| 50.00 | 6.80 | 7.50 | 7.15 | 8.50 | 0.00 | 0.00% | 0.14 | 0 | 197 | 0.62 | 0.99 | 0.01 | -0.01 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 55.00 | 2.20 | 2.75 | 2.48 | 2.50 | -0.25 | -9.10% | 0.05 | 11 | 10,498 | 0.21 | 0.80 | 0.10 | -0.04 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 60.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.09 | -31.04% | 0.00 | 13 | 4,845 | 0.22 | 0.16 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 694 | 0.40 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.58 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.18 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/7/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.73 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.96 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.90 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/7/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.85 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 3:59:56 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.79 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:56 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.74 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.74 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 3:59:56 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.68 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 3:59:56 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.62 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:56 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,857 | 0.46 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:56 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.42 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.49 | -0.01 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 55.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.03 | -6.98% | 0.01 | 11 | 1,598 | 0.27 | -0.20 | 0.10 | -0.04 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 60.00 | 2.90 | 3.40 | 3.15 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 472 | 0.32 | -0.84 | 0.09 | -0.02 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 65.00 | 7.60 | 9.00 | 8.30 | 7.53 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 70.00 | 12.60 | 14.00 | 13.30 | 14.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 3:59:56 PM EST |
| 75.00 | 17.50 | 19.00 | 18.25 | 18.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:56 PM EST |