Options Chain for US BANCORP DEL COM NEW (USB) - $47.92 as of 10/22/2024 1:43:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.90 | 23.15 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 30.00 | 17.95 | 18.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 34.00 | 14.00 | 14.25 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 35.00 | 13.00 | 13.25 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 36.00 | 12.05 | 12.30 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 37.00 | 10.90 | 11.30 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 38.00 | 10.05 | 11.60 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 39.00 | 9.05 | 9.35 | % | 0 | 0 | 0.49 | 0.97 | 0.01 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 40.00 | 8.10 | 8.35 | 10.20 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.96 | 0.02 | -0.01 | 10/17/2024 | 10/22/2024 12:58:36 PM EST |
| 41.00 | 7.05 | 7.35 | % | 0 | 0 | 0.38 | 0.94 | 0.02 | -0.02 | 10/22/2024 12:58:36 PM EST | |||
| 42.00 | 6.15 | 6.40 | % | 0 | 0 | 0.36 | 0.92 | 0.03 | -0.02 | 10/22/2024 12:58:36 PM EST | |||
| 43.00 | 5.30 | 5.45 | 5.32 | 0.00 | 0.00% | 0 | 12 | 0.33 | 0.88 | 0.04 | -0.02 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
| 44.00 | 4.40 | 4.50 | 5.73 | 0.00 | 0.00% | 0 | 1 | 0.17 | 0.85 | 0.05 | -0.02 | 10/16/2024 | 10/22/2024 12:58:36 PM EST |
| 45.00 | 3.55 | 3.65 | 3.55 | -1.25 | -26.05% | 1 | 9 | 0.28 | 0.79 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
| 46.00 | 2.79 | 2.87 | 3.95 | 0.00 | 0.00% | 0 | 46 | 0.29 | 0.72 | 0.08 | -0.03 | 10/16/2024 | 10/22/2024 12:58:36 PM EST |
| 47.00 | 2.09 | 2.18 | 3.05 | 0.00 | 0.00% | 0 | 154 | 0.27 | 0.64 | 0.10 | -0.03 | 10/18/2024 | 10/22/2024 12:58:36 PM EST |
| 48.00 | 1.49 | 1.58 | 1.50 | -0.92 | -38.02% | 35 | 1,995 | 0.26 | 0.53 | 0.12 | -0.03 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
| 49.00 | 0.94 | 1.06 | 1.03 | -0.08 | -7.21% | 51 | 56 | 0.25 | 0.42 | 0.12 | -0.02 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
| 50.00 | 0.64 | 0.76 | 1.64 | 0.00 | 0.00% | 0 | 15 | 0.24 | 0.30 | 0.11 | -0.02 | 10/17/2024 | 10/22/2024 12:58:36 PM EST |
| 51.00 | 0.39 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 96 | 0.24 | 0.21 | 0.09 | -0.02 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
| 52.00 | 0.23 | 0.28 | 0.52 | 0.00 | 0.00% | 0 | 56 | 0.24 | 0.14 | 0.07 | -0.01 | 10/18/2024 | 10/22/2024 12:58:36 PM EST |
| 53.00 | 0.13 | 0.26 | 0.49 | 0.00 | 0.00% | 0 | 12 | 0.28 | 0.08 | 0.05 | -0.01 | 10/17/2024 | 10/22/2024 12:58:36 PM EST |
| 54.00 | 0.00 | 0.11 | 0.07 | -0.01 | -12.50% | 2 | 124 | 0.29 | 0.05 | 0.03 | -0.01 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
| 55.00 | 0.00 | 0.35 | 0.42 | 0.00 | 0.00% | 0 | 13 | 0.49 | 0.03 | 0.02 | 0.00 | 10/17/2024 | 10/22/2024 12:58:36 PM EST |
| 56.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.01 | 0.01 | 0.00 | 10/17/2024 | 10/22/2024 12:58:36 PM EST |
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 60.00 | 0.00 | 1.28 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 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 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.91 | 0.00 | 0.00 | -0.01 | 10/9/2024 | 10/22/2024 12:58:36 PM EST |
| 37.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.00 | 0.00 | -0.01 | 10/9/2024 | 10/22/2024 12:58:36 PM EST |
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 39.00 | 0.01 | 0.20 | 0.33 | % | 14 | 0 | 0.40 | -0.03 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 12:58:36 PM EST | |
| 40.00 | 0.00 | 0.13 | 0.34 | 0.00 | 0.00% | 0 | 34 | 0.41 | -0.04 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
| 41.00 | 0.09 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 19 | 0.35 | -0.06 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
| 42.00 | 0.13 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 34 | 0.32 | -0.08 | 0.03 | -0.02 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
| 43.00 | 0.18 | 0.29 | 0.13 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.12 | 0.04 | -0.02 | 10/18/2024 | 10/22/2024 12:58:36 PM EST |
| 44.00 | 0.28 | 0.33 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.15 | 0.05 | -0.02 | 10/15/2024 | 10/22/2024 12:58:36 PM EST |
| 45.00 | 0.19 | 0.48 | 0.26 | 0.00 | 0.00% | 0 | 30 | 0.29 | -0.21 | 0.07 | -0.02 | 10/17/2024 | 10/22/2024 12:58:36 PM EST |
| 46.00 | 0.58 | 0.70 | 0.64 | 0.00 | 0.00% | 0 | 25 | 0.30 | -0.28 | 0.08 | -0.03 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
| 47.00 | 0.94 | 1.00 | 0.94 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.36 | 0.10 | -0.03 | 10/16/2024 | 10/22/2024 12:58:36 PM EST |
| 48.00 | 1.27 | 1.41 | 1.40 | % | 14 | 0 | 0.25 | -0.47 | 0.12 | -0.03 | 10/22/2024 | 10/22/2024 12:58:36 PM EST | |
| 49.00 | 1.85 | 2.03 | % | 0 | 0 | 0.25 | -0.58 | 0.12 | -0.02 | 10/22/2024 12:58:36 PM EST | |||
| 50.00 | 2.07 | 2.58 | % | 0 | 0 | 0.26 | -0.70 | 0.11 | -0.02 | 10/22/2024 12:58:36 PM EST | |||
| 51.00 | 3.10 | 3.50 | 2.33 | 0.00 | 0.00% | 0 | 301 | 0.24 | -0.79 | 0.09 | -0.02 | 10/18/2024 | 10/22/2024 12:58:36 PM EST |
| 52.00 | 4.10 | 4.25 | % | 0 | 0 | 0.28 | -0.86 | 0.07 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 53.00 | 3.85 | 5.25 | % | 0 | 0 | 0.66 | -0.92 | 0.05 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 54.00 | 5.70 | 6.30 | % | 0 | 0 | 0.36 | -0.95 | 0.03 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 55.00 | 6.95 | 7.30 | % | 0 | 0 | 0.81 | -0.97 | 0.02 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 56.00 | 8.00 | 8.15 | % | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 57.00 | 8.90 | 9.20 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 58.00 | 10.00 | 10.20 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 59.00 | 10.90 | 11.20 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 60.00 | 11.90 | 12.20 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST |