Options Chain for FIFTH THIRD BANCORP COM (FITB) - $51.00 as of 10/9/2026 6:54:01 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 | 24.50 | 26.70 | 25.60 | % | 1.02 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 30.00 | 19.50 | 21.80 | 20.65 | % | 0.69 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 35.00 | 14.60 | 16.80 | 15.70 | % | 0.45 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 36.00 | 13.60 | 15.80 | 14.70 | 10.26 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 10/9/2026 4:00:02 PM EST |
| 37.00 | 12.60 | 14.90 | 13.75 | % | 0.37 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 38.00 | 11.70 | 13.90 | 12.80 | 16.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 10/9/2026 4:00:02 PM EST |
| 39.00 | 10.80 | 12.80 | 11.80 | 14.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 6/11/2026 | 10/9/2026 4:00:02 PM EST |
| 40.00 | 10.20 | 11.10 | 10.65 | % | 0.27 | 0 | 0 | 0.53 | 0.99 | 0.01 | -0.01 | 10/9/2026 4:00:02 PM EST | |||
| 41.00 | 9.20 | 10.20 | 9.70 | % | 0.24 | 0 | 0 | 0.53 | 0.98 | 0.01 | -0.01 | 10/9/2026 4:00:02 PM EST | |||
| 42.00 | 8.30 | 9.20 | 8.75 | % | 0.21 | 0 | 0 | 0.48 | 0.96 | 0.02 | -0.01 | 10/9/2026 4:00:02 PM EST | |||
| 43.00 | 7.40 | 8.20 | 7.80 | % | 0.18 | 0 | 0 | 0.45 | 0.94 | 0.02 | -0.01 | 10/9/2026 4:00:02 PM EST | |||
| 44.00 | 6.20 | 7.30 | 6.75 | 13.25 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.43 | 0.91 | 0.03 | -0.01 | 6/30/2026 | 10/9/2026 4:00:02 PM EST |
| 45.00 | 5.60 | 6.70 | 6.15 | 12.30 | 0.00 | 0.00% | 0.14 | 0 | 38 | 0.47 | 0.88 | 0.04 | -0.02 | 8/7/2026 | 10/9/2026 4:00:02 PM EST |
| 46.00 | 4.60 | 5.90 | 5.25 | 4.89 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.46 | 0.84 | 0.05 | -0.02 | 10/7/2026 | 10/9/2026 4:00:02 PM EST |
| 47.00 | 3.80 | 5.00 | 4.40 | 8.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.28 | 0.79 | 0.06 | -0.02 | 8/24/2026 | 10/9/2026 4:00:02 PM EST |
| 48.00 | 3.00 | 4.20 | 3.60 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 150 | 0.28 | 0.73 | 0.07 | -0.02 | 10/6/2026 | 10/9/2026 4:00:02 PM EST |
| 49.00 | 2.50 | 3.20 | 2.85 | 9.05 | 0.00 | 0.00% | 0.06 | 0 | 152 | 0.27 | 0.66 | 0.08 | -0.02 | 7/31/2026 | 10/9/2026 4:00:02 PM EST |
| 50.00 | 2.05 | 2.45 | 2.25 | 2.20 | -0.04 | -1.79% | 0.04 | 8 | 186 | 0.27 | 0.58 | 0.08 | -0.02 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 55.00 | 0.30 | 0.50 | 0.40 | 0.42 | -0.08 | -16.00% | 0.01 | 4 | 939 | 0.25 | 0.18 | 0.06 | -0.01 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,352 | 0.29 | 0.03 | 0.01 | 0.00 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,134 | 0.43 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.49 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 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 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.41 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 10/9/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/9/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/9/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/9/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 10/9/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.58 | -0.01 | 0.00 | -0.01 | 9/22/2026 | 10/9/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.51 | -0.01 | 0.01 | -0.01 | 9/28/2026 | 10/9/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | -0.02 | 0.01 | -0.01 | 8/14/2026 | 10/9/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.03 | -23.08% | 0.00 | 2 | 17 | 0.43 | -0.04 | 0.02 | -0.01 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 43.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.33 | -0.07 | 0.02 | -0.01 | 10/1/2026 | 10/9/2026 4:00:02 PM EST |
| 44.00 | 0.15 | 0.40 | 0.28 | 0.27 | -0.01 | -3.58% | 0.01 | 1 | 27 | 0.34 | -0.09 | 0.03 | -0.01 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 45.00 | 0.25 | 0.45 | 0.35 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.32 | -0.12 | 0.04 | -0.02 | 10/5/2026 | 10/9/2026 4:00:02 PM EST |
| 46.00 | 0.35 | 0.65 | 0.50 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.32 | -0.16 | 0.05 | -0.02 | 10/7/2026 | 10/9/2026 4:00:02 PM EST |
| 47.00 | 0.55 | 0.85 | 0.70 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.31 | -0.21 | 0.06 | -0.02 | 10/7/2026 | 10/9/2026 4:00:02 PM EST |
| 48.00 | 0.75 | 1.05 | 0.90 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.30 | -0.27 | 0.07 | -0.02 | 10/7/2026 | 10/9/2026 4:00:02 PM EST |
| 49.00 | 1.00 | 1.45 | 1.23 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.29 | -0.34 | 0.08 | -0.02 | 10/2/2026 | 10/9/2026 4:00:02 PM EST |
| 50.00 | 1.30 | 1.60 | 1.45 | 1.53 | +0.03 | +2.00% | 0.03 | 40 | 592 | 0.28 | -0.42 | 0.08 | -0.02 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 55.00 | 4.50 | 5.30 | 4.90 | 4.99 | 0.00 | 0.00% | 0.09 | 0 | 595 | 0.28 | -0.82 | 0.06 | -0.01 | 10/7/2026 | 10/9/2026 4:00:02 PM EST |
| 60.00 | 8.50 | 10.60 | 9.55 | 8.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.61 | -0.97 | 0.01 | 0.00 | 9/25/2026 | 10/9/2026 4:00:02 PM EST |
| 65.00 | 13.40 | 15.60 | 14.50 | 8.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 10/9/2026 4:00:02 PM EST |
| 70.00 | 18.40 | 20.60 | 19.50 | 13.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 10/9/2026 4:00:02 PM EST |
| 75.00 | 23.40 | 25.60 | 24.50 | 18.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 10/9/2026 4:00:02 PM EST |