Options Chain for FIFTH THIRD BANCORP COM (FITB) - $49.79 as of 4/30/2026 11:59:36 AM 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 | 25.00 | 26.10 | 25.55 | % | 1.02 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 30.00 | 19.50 | 21.50 | 20.50 | 15.30 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 5/1/2026 4:00:01 PM EST |
| 35.00 | 14.70 | 16.70 | 15.70 | % | 0.45 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 37.00 | 13.10 | 14.30 | 13.70 | 13.78 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:01 PM EST |
| 38.00 | 11.50 | 13.50 | 12.50 | % | 0.33 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 39.00 | 10.90 | 12.50 | 11.70 | 7.10 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.32 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/1/2026 4:00:01 PM EST |
| 40.00 | 9.60 | 11.70 | 10.65 | 10.10 | 0.00 | 0.00% | 0.27 | 0 | 19 | 1.32 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:01 PM EST |
| 41.00 | 8.50 | 10.50 | 9.50 | 8.57 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.14 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 4:00:01 PM EST |
| 42.00 | 8.00 | 9.40 | 8.70 | 8.86 | 0.00 | 0.00% | 0.21 | 0 | 23 | 1.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:01 PM EST |
| 43.00 | 7.00 | 8.40 | 7.70 | 8.10 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.92 | 0.99 | 0.00 | -0.01 | 4/23/2026 | 5/1/2026 4:00:01 PM EST |
| 44.00 | 6.40 | 7.00 | 6.70 | 6.73 | 0.00 | 0.00% | 0.15 | 170 | 252 | 0.66 | 0.99 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 45.00 | 5.20 | 6.20 | 5.70 | 6.52 | 0.00 | 0.00% | 0.13 | 0 | 208 | 0.66 | 0.97 | 0.02 | -0.02 | 4/21/2026 | 5/1/2026 4:00:01 PM EST |
| 46.00 | 4.40 | 5.20 | 4.80 | 4.83 | -0.07 | -1.43% | 0.10 | 190 | 799 | 0.58 | 0.93 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 47.00 | 3.50 | 4.30 | 3.90 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 131 | 0.53 | 0.88 | 0.06 | -0.03 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 48.00 | 2.65 | 3.30 | 2.98 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 866 | 0.32 | 0.81 | 0.09 | -0.04 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 49.00 | 1.90 | 2.15 | 2.03 | 2.31 | 0.00 | 0.00% | 0.04 | 0 | 195 | 0.27 | 0.72 | 0.12 | -0.04 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 50.00 | 1.30 | 1.45 | 1.38 | 1.50 | -0.15 | -9.10% | 0.03 | 17 | 1,364 | 0.27 | 0.59 | 0.14 | -0.04 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 34 | 3,512 | 0.35 | 0.04 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 960 | 0.45 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 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 | 0.10 | 0.05 | % | 0.00 | 0 | 47 | 1.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 13 | 1.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 594 | 1.01 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.10 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.93 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.99 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.91 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.95 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.76 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.56 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 5/1/2026 4:00:01 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.53 | -0.01 | 0.01 | -0.01 | 4/27/2026 | 5/1/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6,312 | 0.46 | -0.03 | 0.02 | -0.02 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 46.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 33 | 69 | 0.34 | -0.07 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 47.00 | 0.10 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.31 | -0.12 | 0.06 | -0.03 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 48.00 | 0.25 | 0.35 | 0.30 | 0.28 | -0.22 | -44.00% | 0.01 | 10 | 166 | 0.30 | -0.19 | 0.09 | -0.04 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 49.00 | 0.45 | 0.60 | 0.53 | 0.45 | -0.11 | -19.65% | 0.01 | 1 | 295 | 0.29 | -0.28 | 0.12 | -0.04 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 50.00 | 0.75 | 0.90 | 0.83 | 0.75 | -0.05 | -6.25% | 0.02 | 1 | 920 | 0.27 | -0.41 | 0.14 | -0.04 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 55.00 | 3.70 | 4.90 | 4.30 | 5.18 | 0.00 | 0.00% | 0.08 | 0 | 82 | 0.47 | -0.96 | 0.04 | -0.01 | 4/24/2026 | 5/1/2026 4:00:01 PM EST |
| 60.00 | 8.70 | 9.90 | 9.30 | 9.62 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 65.00 | 13.70 | 15.20 | 14.45 | % | 0.22 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 70.00 | 18.40 | 20.50 | 19.45 | % | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 75.00 | 23.50 | 25.50 | 24.50 | % | 0.33 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST |