| Barchart Demo Center |
$37.42
+0.67 (+1.82%)
as of May 31, 2024
as of May 31, 2024
In Money
| Strike | Type | Symbol | Exp | Last | Change | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|
| 13.00 | Call | FITB|20240621|13.00C | 06/20/24 | 0.00 | 0.00 | 22.70 | 26.30 | 0 |
| Put | FITB|20240621|13.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 0.05 | 0 | |
| 15.00 | Call | FITB|20240621|15.00C | 06/20/24 | 0.00 | 0.00 | 20.70 | 24.30 | 0 |
| Put | FITB|20240621|15.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 0.95 | 0 | |
| 16.00 | Call | FITB|20240621|16.00C | 06/20/24 | 0.00 | 0.00 | 20.70 | 23.30 | 0 |
| Put | FITB|20240621|16.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 1.35 | 0 | |
| 17.00 | Call | FITB|20240621|17.00C | 06/20/24 | 0.00 | 0.00 | 19.00 | 23.00 | 0 |
| Put | FITB|20240621|17.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 0.75 | 0 | |
| 18.00 | Call | FITB|20240621|18.00C | 06/20/24 | 0.00 | 0.00 | 18.00 | 22.00 | 0 |
| Put | FITB|20240621|18.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 0.75 | 0 | |
| 19.00 | Call | FITB|20240621|19.00C | 06/20/24 | 0.00 | 0.00 | 17.00 | 21.00 | 0 |
| Put | FITB|20240621|19.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 1.00 | 0 | |
| 20.00 | Call | FITB|20240621|20.00C | 06/20/24 | 0.00 | 0.00 | 16.00 | 20.00 | 0 |
| Put | FITB|20240621|20.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 0.15 | 0 | |
| 21.00 | Call | FITB|20240621|21.00C | 06/20/24 | 0.00 | 0.00 | 15.00 | 19.00 | 0 |
| Put | FITB|20240621|21.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 1.00 | 0 | |
| 22.00 | Call | FITB|20240621|22.00C | 06/20/24 | 0.00 | 0.00 | 14.00 | 18.00 | 0 |
| Put | FITB|20240621|22.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 1.00 | 0 | |
| 23.00 | Call | FITB|20240621|23.00C | 06/20/24 | 0.00 | 0.00 | 12.40 | 16.90 | 0 |
| Put | FITB|20240621|23.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 0.10 | 0 | |
| 24.00 | Call | FITB|20240621|24.00C | 06/20/24 | 0.00 | 0.00 | 11.80 | 16.00 | 0 |
| Put | FITB|20240621|24.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 2.15 | 0 | |
| 25.00 | Call | FITB|20240621|25.00C | 06/20/24 | 0.00 | 0.00 | 11.00 | 15.00 | 0 |
| Put | FITB|20240621|25.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 0.10 | 0 | |
| 26.00 | Call | FITB|20240621|26.00C | 06/20/24 | 0.00 | 0.00 | 10.00 | 14.00 | 0 |
| Put | FITB|20240621|26.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 0.85 | 0 | |
| 27.00 | Call | FITB|20240621|27.00C | 06/20/24 | 0.00 | 0.00 | 8.70 | 12.50 | 0 |
| Put | FITB|20240621|27.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 0.05 | 0 | |
| 28.00 | Call | FITB|20240621|28.00C | 06/20/24 | 0.00 | 0.00 | 8.80 | 11.70 | 0 |
| Put | FITB|20240621|28.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 0.05 | 0 | |
| 29.00 | Call | FITB|20240621|29.00C | 06/20/24 | 0.00 | 0.00 | 7.00 | 10.80 | 0 |
| Put | FITB|20240621|29.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 0.05 | 0 | |
| 30.00 | Call | FITB|20240621|30.00C | 06/20/24 | 0.00 | 0.00 | 6.80 | 8.00 | 0 |
| Put | FITB|20240621|30.00P | 06/20/24 | 0.00 | 0.00 | 0.00 | 0.30 | 0 | |
| 31.00 | Call | FITB|20240621|31.00C | 06/20/24 | 0.00 | 0.00 | 5.00 | 8.50 | 0 |
| Put | FITB|20240621|31.00P | 06/20/24 | 0.08 | 0.08 | 0.05 | 0.20 | 2 | |
| 32.00 | Call | FITB|20240621|32.00C | 06/20/24 | 0.00 | 0.00 | 5.40 | 7.50 | 0 |
| Put | FITB|20240621|32.00P | 06/20/24 | 0.08 | 0.08 | 0.05 | 0.15 | 1 | |
| 33.00 | Call | FITB|20240621|33.00C | 06/20/24 | 0.00 | 0.00 | 4.40 | 4.90 | 0 |
| Put | FITB|20240621|33.00P | 06/20/24 | 0.12 | 0.12 | 0.10 | 0.15 | 1 | |
| 34.00 | Call | FITB|20240621|34.00C | 06/20/24 | 0.00 | 0.00 | 3.00 | 5.90 | 0 |
| Put | FITB|20240621|34.00P | 06/20/24 | 0.00 | 0.00 | 0.10 | 0.20 | 0 | |
| 35.00 | Call | FITB|20240621|35.00C | 06/20/24 | 2.35 | 2.35 | 2.55 | 2.95 | 1 |
| Put | FITB|20240621|35.00P | 06/20/24 | 0.27 | 0.27 | 0.00 | 0.25 | 4 | |
| 36.00 | Call | FITB|20240621|36.00C | 06/20/24 | 1.70 | 1.70 | 0.85 | 2.00 | 8 |
| Put | FITB|20240621|36.00P | 06/20/24 | 0.52 | 0.52 | 0.35 | 0.45 | 1 | |
| 37.00 | Call | FITB|20240621|37.00C | 06/20/24 | 1.17 | 1.17 | 1.20 | 1.30 | 134 |
| Put | FITB|20240621|37.00P | 06/20/24 | 0.90 | 0.90 | 0.65 | 0.75 | 103 | |
| 38.00 | Call | FITB|20240621|38.00C | 06/20/24 | 0.62 | 0.62 | 0.65 | 0.80 | 6 |
| Put | FITB|20240621|38.00P | 06/20/24 | 1.43 | 1.43 | 1.10 | 1.25 | 1 | |
| 39.00 | Call | FITB|20240621|39.00C | 06/20/24 | 0.25 | 0.25 | 0.30 | 0.45 | 400 |
| Put | FITB|20240621|39.00P | 06/20/24 | 0.00 | 0.00 | 1.75 | 1.90 | 0 | |
| 40.00 | Call | FITB|20240621|40.00C | 06/20/24 | 0.15 | 0.15 | 0.10 | 0.20 | 12 |
| Put | FITB|20240621|40.00P | 06/20/24 | 0.00 | 0.00 | 1.65 | 2.75 | 0 | |
| 41.00 | Call | FITB|20240621|41.00C | 06/20/24 | 0.05 | 0.05 | 0.05 | 0.15 | 5 |
| Put | FITB|20240621|41.00P | 06/20/24 | 0.00 | 0.00 | 1.60 | 5.70 | 0 | |
| 42.00 | Call | FITB|20240621|42.00C | 06/20/24 | 0.00 | 0.00 | 0.00 | 0.10 | 0 |
| Put | FITB|20240621|42.00P | 06/20/24 | 0.00 | 0.00 | 2.50 | 6.60 | 0 | |
| 45.00 | Call | FITB|20240621|45.00C | 06/20/24 | 0.00 | 0.00 | 0.00 | 0.05 | 0 |
| Put | FITB|20240621|45.00P | 06/20/24 | 0.00 | 0.00 | 5.80 | 9.50 | 0 | |
| 47.00 | Call | FITB|20240621|47.00C | 06/20/24 | 0.00 | 0.00 | 0.00 | 0.75 | 0 |
| Put | FITB|20240621|47.00P | 06/20/24 | 0.00 | 0.00 | 7.70 | 11.30 | 0 | |
| 50.00 | Call | FITB|20240621|50.00C | 06/20/24 | 0.00 | 0.00 | 0.00 | 0.05 | 0 |
| Put | FITB|20240621|50.00P | 06/20/24 | 0.00 | 0.00 | 10.40 | 14.90 | 0 |