Options Chain for FIFTH THIRD BANCORP COM (FITB) - $36.82 as of 4/26/2024 3:13:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.30 | 24.50 | 20.90 | 0.00 | 0.00% | 0 | 4 | 3.73 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:57 PM EST |
| 16.00 | 19.00 | 22.60 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 17.00 | 18.20 | 22.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 18.00 | 17.00 | 21.50 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 19.00 | 16.20 | 20.50 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 20.00 | 16.00 | 19.50 | 13.50 | 0.00 | 0.00% | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 4/26/2024 3:59:57 PM EST |
| 21.00 | 14.40 | 17.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 22.00 | 13.20 | 17.50 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 23.00 | 12.10 | 16.00 | 13.30 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 24.00 | 11.50 | 15.50 | 10.70 | 0.00 | 0.00% | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 10.60 | 13.90 | 10.41 | 0.00 | 0.00% | 0 | 5 | 0.87 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:57 PM EST |
| 26.00 | 9.20 | 12.70 | 9.08 | 0.00 | 0.00% | 0 | 13 | 0.93 | 1.00 | 0.00 | 0.00 | 1/24/2024 | 4/26/2024 3:59:57 PM EST |
| 27.00 | 8.20 | 12.20 | 8.53 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:57 PM EST |
| 28.00 | 7.00 | 11.20 | 6.30 | 0.00 | 0.00% | 0 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 29.00 | 6.20 | 9.80 | 7.15 | 0.00 | 0.00% | 0 | 16 | 1.52 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 6.00 | 9.20 | 6.79 | 0.00 | 0.00% | 0 | 172 | 0.81 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 31.00 | 4.00 | 8.20 | 5.50 | 0.00 | 0.00% | 0 | 154 | 0.53 | 0.99 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 32.00 | 3.00 | 7.10 | 5.22 | 0.00 | 0.00% | 0 | 183 | 0.45 | 0.98 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 33.00 | 4.00 | 4.20 | 4.20 | +0.20 | +5.00% | 3 | 600 | 0.37 | 0.94 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 34.00 | 3.10 | 3.30 | 3.30 | +0.35 | +11.87% | 4 | 488 | 0.29 | 0.89 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 2.25 | 2.35 | 2.50 | +0.32 | +14.68% | 9 | 1,079 | 0.28 | 0.80 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 36.00 | 1.50 | 1.60 | 1.60 | +0.20 | +14.29% | 42 | 418 | 0.27 | 0.68 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 37.00 | 0.90 | 1.00 | 0.96 | +0.01 | +1.06% | 206 | 2,706 | 0.26 | 0.52 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 38.00 | 0.45 | 0.55 | 0.51 | +0.03 | +6.25% | 22 | 912 | 0.25 | 0.35 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 39.00 | 0.20 | 0.25 | 0.26 | -0.09 | -25.72% | 6 | 1,321 | 0.24 | 0.20 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 741 | 0.24 | 0.11 | 0.08 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 41.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,722 | 0.30 | 0.05 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 42.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 569 | 0.52 | 0.02 | 0.02 | 0.00 | 4/11/2024 | 4/26/2024 3:59:57 PM EST |
| 43.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 42 | 0.60 | 0.01 | 0.01 | 0.00 | 3/22/2024 | 4/26/2024 3:59:57 PM EST |
| 44.00 | 0.00 | 0.40 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,002 | 0.43 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 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 | 2.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 14 | 2.36 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:57 PM EST |
| 17.00 | 0.00 | 0.40 | % | 0 | 313 | 2.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.40 | % | 0 | 14 | 2.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.93 | 0.00 | 0.00 | 0.00 | 1/24/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.81 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 3:59:57 PM EST |
| 21.00 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 38 | 1.69 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:57 PM EST |
| 22.00 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 122 | 1.57 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:57 PM EST |
| 23.00 | 0.00 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 105 | 1.46 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:57 PM EST |
| 24.00 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 546 | 1.35 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 253 | 1.25 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:57 PM EST |
| 26.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,192 | 0.75 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 27.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 172 | 0.68 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/26/2024 3:59:57 PM EST |
| 28.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 168 | 0.96 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 29.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 349 | 0.87 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 3,207 | 0.78 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 31.00 | 0.00 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 575 | 0.57 | -0.01 | 0.01 | -0.01 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 32.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 552 | 0.60 | -0.02 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 33.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 12 | 402 | 0.34 | -0.06 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 34.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 7 | 3,431 | 0.29 | -0.11 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 0.25 | 0.30 | 0.25 | -0.10 | -28.58% | 1 | 1,165 | 0.28 | -0.20 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 36.00 | 0.45 | 0.55 | 0.46 | -0.19 | -29.24% | 10 | 417 | 0.26 | -0.32 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 37.00 | 0.85 | 0.95 | 0.85 | -0.10 | -10.53% | 50 | 490 | 0.26 | -0.48 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 38.00 | 1.40 | 1.50 | 1.40 | -0.10 | -6.67% | 1 | 227 | 0.25 | -0.65 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 39.00 | 2.15 | 3.10 | 2.15 | 0.00 | 0.00% | 0 | 19 | 0.24 | -0.80 | 0.13 | -0.02 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 3.00 | 3.20 | 3.78 | 0.00 | 0.00% | 0 | 39 | 0.32 | -0.89 | 0.08 | -0.01 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 41.00 | 4.00 | 4.20 | 4.00 | -4.10 | -50.62% | 13 | 25 | 0.32 | -0.95 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 42.00 | 3.00 | 6.90 | % | 0 | 0 | 0.37 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 43.00 | 4.70 | 8.10 | 7.70 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 44.00 | 5.00 | 9.10 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 45.00 | 6.60 | 10.00 | 9.10 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |