Options Chain for US BANCORP DEL COM NEW (USB) - $44.62 as of 9/16/2024 2:42:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.45 | 19.75 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 30.00 | 14.55 | 14.80 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 34.00 | 10.55 | 10.80 | % | 0 | 0 | 0.63 | 1.00 | 0.01 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 35.00 | 9.50 | 9.85 | % | 0 | 0 | 0.62 | 0.98 | 0.02 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 36.00 | 8.50 | 8.80 | % | 0 | 0 | 0.54 | 0.96 | 0.02 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 37.00 | 7.60 | 7.80 | % | 0 | 0 | 0.49 | 0.91 | 0.03 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 38.00 | 6.55 | 6.85 | % | 0 | 0 | 0.49 | 0.89 | 0.04 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 39.00 | 5.65 | 5.90 | % | 0 | 0 | 0.34 | 0.86 | 0.04 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 40.00 | 4.80 | 4.90 | % | 0 | 0 | 0.34 | 0.84 | 0.05 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 41.00 | 3.90 | 4.10 | % | 0 | 0 | 0.30 | 0.78 | 0.06 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 42.00 | 2.32 | 3.20 | % | 0 | 0 | 0.31 | 0.73 | 0.08 | -0.02 | 9/16/2024 2:58:58 PM EST | |||
| 43.00 | 1.28 | 2.49 | 2.51 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.65 | 0.09 | -0.02 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 44.00 | 1.78 | 1.86 | 1.88 | +0.17 | +9.95% | 2 | 8 | 0.28 | 0.56 | 0.10 | -0.02 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 45.00 | 0.98 | 1.33 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.45 | 0.11 | -0.02 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 46.00 | 0.85 | 0.91 | 1.09 | 0.00 | 0.00% | 0 | 20 | 0.27 | 0.34 | 0.10 | -0.01 | 9/12/2024 | 9/16/2024 2:58:58 PM EST |
| 47.00 | 0.55 | 0.60 | 0.70 | +0.10 | +16.67% | 1 | 52 | 0.26 | 0.24 | 0.09 | -0.01 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 48.00 | 0.36 | 0.38 | 0.38 | % | 12 | 0 | 0.26 | 0.17 | 0.07 | -0.01 | 9/16/2024 | 9/16/2024 2:58:58 PM EST | |
| 49.00 | 0.22 | 0.24 | 0.22 | -0.08 | -26.67% | 3 | 9 | 0.26 | 0.13 | 0.05 | -0.01 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 50.00 | 0.13 | 0.16 | 0.21 | -0.04 | -16.00% | 2 | 10 | 0.26 | 0.10 | 0.04 | -0.01 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 51.00 | 0.07 | 0.10 | % | 0 | 0 | 0.27 | 0.08 | 0.03 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 52.00 | 0.00 | 0.38 | % | 0 | 0 | 0.31 | 0.05 | 0.02 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 53.00 | 0.00 | 0.63 | % | 0 | 0 | 0.38 | 0.03 | 0.01 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 54.00 | 0.00 | 0.34 | % | 0 | 0 | 0.36 | 0.02 | 0.01 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 55.00 | 0.01 | 0.56 | % | 0 | 0 | 0.42 | 0.01 | 0.01 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 56.00 | 0.00 | 0.54 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 60.00 | 0.00 | 0.49 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 30.00 | 0.00 | 0.51 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 34.00 | 0.00 | 0.63 | % | 0 | 0 | 0.53 | 0.00 | 0.01 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 35.00 | 0.00 | 0.67 | % | 0 | 0 | 0.49 | -0.02 | 0.02 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 36.00 | 0.09 | 0.37 | % | 0 | 0 | 0.45 | -0.04 | 0.02 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 37.00 | 0.13 | 0.16 | % | 0 | 0 | 0.37 | -0.09 | 0.03 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 38.00 | 0.18 | 0.22 | % | 0 | 0 | 0.35 | -0.11 | 0.04 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 39.00 | 0.26 | 0.29 | 0.26 | % | 50 | 0 | 0.34 | -0.14 | 0.04 | -0.01 | 9/16/2024 | 9/16/2024 2:58:58 PM EST | |
| 40.00 | 0.37 | 0.43 | 0.57 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.16 | 0.05 | -0.01 | 9/12/2024 | 9/16/2024 2:58:58 PM EST |
| 41.00 | 0.53 | 0.58 | 0.76 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.22 | 0.06 | -0.01 | 9/12/2024 | 9/16/2024 2:58:58 PM EST |
| 42.00 | 0.75 | 0.80 | 0.79 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.27 | 0.08 | -0.02 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 43.00 | 0.77 | 1.10 | 0.92 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.35 | 0.09 | -0.02 | 9/10/2024 | 9/16/2024 2:58:58 PM EST |
| 44.00 | 1.09 | 1.49 | 1.47 | % | 72 | 0 | 0.28 | -0.44 | 0.10 | -0.02 | 9/16/2024 | 9/16/2024 2:58:58 PM EST | |
| 45.00 | 1.43 | 1.97 | 1.82 | 0.00 | 0.00% | 0 | 12 | 0.27 | -0.55 | 0.11 | -0.02 | 9/9/2024 | 9/16/2024 2:58:58 PM EST |
| 46.00 | 2.50 | 2.65 | % | 0 | 0 | 0.27 | -0.66 | 0.10 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 47.00 | 3.20 | 3.30 | 3.65 | 0.00 | 0.00% | 0 | 71 | 0.26 | -0.76 | 0.09 | -0.01 | 9/12/2024 | 9/16/2024 2:58:58 PM EST |
| 48.00 | 2.94 | 4.10 | % | 0 | 0 | 0.26 | -0.83 | 0.07 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 49.00 | 4.85 | 5.00 | % | 0 | 0 | 0.27 | -0.87 | 0.05 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 50.00 | 5.75 | 6.00 | % | 0 | 0 | 0.17 | -0.90 | 0.04 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 51.00 | 6.75 | 6.95 | % | 0 | 0 | 0.31 | -0.92 | 0.03 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 52.00 | 7.70 | 8.00 | % | 0 | 0 | 0.36 | -0.95 | 0.02 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 53.00 | 8.60 | 9.00 | % | 0 | 0 | 0.38 | -0.97 | 0.01 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 54.00 | 9.60 | 10.00 | % | 0 | 0 | 0.40 | -0.98 | 0.01 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 55.00 | 10.65 | 10.90 | % | 0 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 56.00 | 11.60 | 11.95 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 60.00 | 15.65 | 15.95 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST |