Options Chain for FIFTH THIRD BANCORP COM (FITB) - $36.25 as of 4/19/2024 8:18:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.60 | 23.60 | 20.90 | 0.00 | 0.00% | 0 | 4 | 3.12 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 3:59:52 PM EST |
| 16.00 | 18.50 | 22.60 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:52 PM EST | |||
| 17.00 | 17.90 | 21.80 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:52 PM EST | |||
| 18.00 | 17.20 | 20.60 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:52 PM EST | |||
| 19.00 | 16.80 | 19.70 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:52 PM EST | |||
| 20.00 | 14.80 | 18.00 | 13.50 | 0.00 | 0.00% | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 4/19/2024 3:59:52 PM EST |
| 21.00 | 13.80 | 17.70 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:52 PM EST | |||
| 22.00 | 12.70 | 16.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:52 PM EST | |||
| 23.00 | 11.80 | 15.60 | 13.30 | +0.83 | +6.66% | 1 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 24.00 | 12.00 | 14.70 | 10.70 | 0.00 | 0.00% | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/1/2024 | 4/19/2024 3:59:52 PM EST |
| 25.00 | 10.00 | 13.80 | 10.41 | 0.00 | 0.00% | 0 | 5 | 1.65 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 4/19/2024 3:59:52 PM EST |
| 26.00 | 8.30 | 11.90 | 9.08 | 0.00 | 0.00% | 0 | 13 | 1.22 | 1.00 | 0.00 | 0.00 | 1/24/2024 | 4/19/2024 3:59:52 PM EST |
| 27.00 | 7.30 | 11.40 | 8.53 | 0.00 | 0.00% | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 4/19/2024 3:59:52 PM EST |
| 28.00 | 6.50 | 10.00 | 6.30 | 0.00 | 0.00% | 0 | 5 | 1.38 | 0.99 | 0.01 | -0.01 | 4/17/2024 | 4/19/2024 3:59:52 PM EST |
| 29.00 | 6.90 | 9.40 | 7.15 | 0.00 | 0.00% | 0 | 16 | 1.23 | 0.98 | 0.01 | -0.01 | 3/26/2024 | 4/19/2024 3:59:52 PM EST |
| 30.00 | 5.90 | 6.80 | 5.50 | 0.00 | 0.00% | 0 | 173 | 0.61 | 0.96 | 0.02 | -0.01 | 4/15/2024 | 4/19/2024 3:59:52 PM EST |
| 31.00 | 4.70 | 5.60 | 5.40 | +1.75 | +47.95% | 2 | 153 | 0.62 | 0.91 | 0.04 | -0.02 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 32.00 | 4.40 | 4.60 | 3.02 | 0.00 | 0.00% | 0 | 186 | 0.29 | 0.87 | 0.05 | -0.02 | 4/17/2024 | 4/19/2024 3:59:52 PM EST |
| 33.00 | 3.50 | 3.70 | 3.70 | +1.60 | +76.19% | 17 | 587 | 0.33 | 0.82 | 0.06 | -0.02 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 34.00 | 2.65 | 2.85 | 2.65 | +1.15 | +76.67% | 24 | 496 | 0.33 | 0.76 | 0.08 | -0.02 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 35.00 | 2.00 | 2.10 | 1.95 | +0.88 | +82.25% | 212 | 1,016 | 0.32 | 0.68 | 0.11 | -0.02 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 36.00 | 1.40 | 1.50 | 1.35 | +0.72 | +114.29% | 155 | 444 | 0.31 | 0.57 | 0.13 | -0.02 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 37.00 | 0.90 | 1.00 | 0.95 | +0.56 | +143.59% | 576 | 1,050 | 0.30 | 0.43 | 0.14 | -0.02 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 38.00 | 0.55 | 0.60 | 0.52 | +0.27 | +108.00% | 401 | 548 | 0.30 | 0.29 | 0.13 | -0.02 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 39.00 | 0.30 | 0.35 | 0.34 | +0.24 | +240.00% | 49 | 1,318 | 0.29 | 0.20 | 0.10 | -0.01 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | +0.10 | +100.00% | 16 | 688 | 0.30 | 0.14 | 0.07 | -0.01 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 41.00 | 0.05 | 0.15 | 0.09 | -0.16 | -64.00% | 6 | 1,707 | 0.29 | 0.12 | 0.06 | -0.01 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 42.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 569 | 0.49 | 0.04 | 0.03 | 0.00 | 4/11/2024 | 4/19/2024 3:59:52 PM EST |
| 43.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 42 | 0.54 | 0.03 | 0.02 | 0.00 | 3/22/2024 | 4/19/2024 3:59:52 PM EST |
| 44.00 | 0.00 | 0.40 | % | 0 | 0 | 0.59 | 0.01 | 0.01 | 0.00 | 4/19/2024 3:59:52 PM EST | |||
| 45.00 | 0.05 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 1,001 | 0.47 | 0.01 | 0.01 | 0.00 | 3/27/2024 | 4/19/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.40 | % | 0 | 16 | 2.15 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 14 | 2.01 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/19/2024 3:59:52 PM EST |
| 17.00 | 0.00 | 0.40 | % | 0 | 313 | 1.88 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.40 | % | 0 | 14 | 1.76 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.64 | 0.00 | 0.00 | 0.00 | 1/24/2024 | 4/19/2024 3:59:52 PM EST |
| 20.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.53 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/19/2024 3:59:52 PM EST |
| 21.00 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 38 | 1.43 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/19/2024 3:59:52 PM EST |
| 22.00 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 122 | 1.33 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/19/2024 3:59:52 PM EST |
| 23.00 | 0.00 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 105 | 1.23 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/19/2024 3:59:52 PM EST |
| 24.00 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 546 | 1.14 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/19/2024 3:59:52 PM EST |
| 25.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 253 | 1.05 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 3:59:52 PM EST |
| 26.00 | 0.05 | 0.20 | 0.05 | -0.08 | -61.54% | 3 | 2,186 | 0.72 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 27.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 172 | 0.88 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/19/2024 3:59:52 PM EST |
| 28.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 168 | 0.66 | -0.01 | 0.01 | -0.01 | 4/16/2024 | 4/19/2024 3:59:52 PM EST |
| 29.00 | 0.00 | 0.20 | 0.12 | +0.06 | +100.00% | 3 | 350 | 0.59 | -0.02 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 30.00 | 0.00 | 0.40 | 0.08 | -0.06 | -42.86% | 15 | 3,192 | 0.64 | -0.04 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 31.00 | 0.05 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 575 | 0.38 | -0.09 | 0.04 | -0.02 | 4/18/2024 | 4/19/2024 3:59:52 PM EST |
| 32.00 | 0.10 | 0.20 | 0.20 | -0.20 | -50.00% | 11 | 545 | 0.35 | -0.13 | 0.05 | -0.02 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 33.00 | 0.20 | 0.30 | 0.30 | -0.40 | -57.15% | 64 | 391 | 0.34 | -0.18 | 0.06 | -0.02 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 34.00 | 0.40 | 0.50 | 0.49 | -0.61 | -55.46% | 3,350 | 277 | 0.33 | -0.24 | 0.08 | -0.02 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 35.00 | 0.65 | 0.75 | 0.70 | -0.80 | -53.34% | 417 | 943 | 0.32 | -0.32 | 0.11 | -0.02 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 36.00 | 1.00 | 1.10 | 1.10 | -1.15 | -51.12% | 162 | 323 | 0.31 | -0.43 | 0.13 | -0.02 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 37.00 | 1.50 | 1.65 | 1.65 | -1.30 | -44.07% | 21 | 266 | 0.30 | -0.57 | 0.14 | -0.02 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 38.00 | 2.15 | 2.60 | 2.55 | 0.00 | 0.00% | 0 | 227 | 0.29 | -0.71 | 0.13 | -0.02 | 4/8/2024 | 4/19/2024 3:59:52 PM EST |
| 39.00 | 2.90 | 3.10 | 3.10 | -3.30 | -51.57% | 23 | 7 | 0.30 | -0.80 | 0.10 | -0.01 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 40.00 | 2.75 | 4.90 | 3.78 | -1.71 | -31.15% | 5 | 39 | 0.36 | -0.86 | 0.07 | -0.01 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |
| 41.00 | 4.60 | 5.80 | 8.10 | 0.00 | 0.00% | 0 | 25 | 0.38 | -0.88 | 0.06 | -0.01 | 1/18/2024 | 4/19/2024 3:59:52 PM EST |
| 42.00 | 4.10 | 6.90 | % | 0 | 0 | 0.69 | -0.96 | 0.03 | 0.00 | 4/19/2024 3:59:52 PM EST | |||
| 43.00 | 6.40 | 8.60 | 7.70 | % | 4 | 0 | 0.48 | -0.97 | 0.02 | 0.00 | 4/19/2024 | 4/19/2024 3:59:52 PM EST | |
| 44.00 | 7.20 | 8.40 | 8.10 | % | 1 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:52 PM EST | |
| 45.00 | 7.20 | 10.50 | 9.10 | % | 1 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:52 PM EST |