Options Chain for US BANCORP DEL COM NEW (USB) - $50.74 as of 11/20/2024 8:50:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.10 | 27.45 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 19.75 | 21.20 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 34.00 | 15.85 | 17.25 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 14.75 | 17.05 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 36.00 | 13.70 | 15.15 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 37.00 | 13.65 | 14.20 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 38.00 | 12.35 | 13.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 39.00 | 10.70 | 12.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 40.00 | 10.50 | 11.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 41.00 | 9.45 | 10.10 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 42.00 | 8.55 | 9.10 | 6.88 | 0.00 | 0.00% | 0 | 5 | 0.89 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:55 PM EST |
| 42.50 | 8.15 | 8.55 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 43.00 | 7.50 | 8.20 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 43.50 | 6.95 | 7.80 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 44.00 | 5.65 | 7.00 | 4.10 | 0.00 | 0.00% | 0 | 53 | 0.72 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:55 PM EST |
| 44.50 | 6.00 | 6.65 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 45.00 | 5.65 | 6.10 | 5.57 | 0.00 | 0.00% | 0 | 5 | 0.60 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 45.50 | 5.25 | 5.60 | 5.09 | 0.00 | 0.00% | 0 | 1 | 0.59 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 46.00 | 4.60 | 5.15 | 4.70 | 0.00 | 0.00% | 0 | 20 | 0.51 | 1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 46.50 | 3.30 | 4.70 | % | 0 | 0 | 0.56 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 47.00 | 3.60 | 4.10 | 4.55 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.98 | 0.02 | -0.01 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 47.50 | 3.30 | 3.60 | % | 0 | 0 | 0.42 | 0.94 | 0.05 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 48.00 | 2.82 | 3.15 | 1.98 | 0.00 | 0.00% | 0 | 14 | 0.40 | 0.92 | 0.07 | -0.02 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 48.50 | 2.27 | 2.59 | 2.84 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.88 | 0.09 | -0.03 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 49.00 | 1.61 | 2.60 | 1.58 | 0.00 | 0.00% | 0 | 53 | 0.15 | 0.83 | 0.12 | -0.03 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 49.50 | 1.44 | 1.59 | 1.22 | 0.00 | 0.00% | 0 | 68 | 0.21 | 0.77 | 0.16 | -0.04 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 50.00 | 0.87 | 1.22 | 1.27 | +0.49 | +62.83% | 64 | 455 | 0.17 | 0.68 | 0.19 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 51.00 | 0.57 | 0.64 | 0.53 | -0.06 | -10.17% | 3 | 267 | 0.22 | 0.46 | 0.23 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 52.00 | 0.23 | 0.27 | 0.30 | +0.10 | +50.00% | 24 | 373 | 0.21 | 0.25 | 0.19 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 53.00 | 0.08 | 0.12 | 0.12 | +0.03 | +33.34% | 30 | 54 | 0.22 | 0.11 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 54.00 | 0.03 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 93 | 0.24 | 0.05 | 0.06 | -0.01 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 55.00 | 0.01 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 28 | 0.38 | 0.01 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 56.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 18 | 0.75 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 62.00 | 0.00 | 0.10 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 63.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 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 | 0.01 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.53 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.65 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.66 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:55 PM EST |
| 39.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:55 PM EST |
| 41.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 42.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 57 | 1.23 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 42.50 | 0.00 | 1.27 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 43.00 | 0.00 | 0.38 | 0.19 | 0.00 | 0.00% | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 43.50 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 193 | 1.02 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:55 PM EST |
| 44.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 45.00 | 0.00 | 0.74 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.91 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 45.50 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 46.00 | 0.00 | 0.65 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 46.50 | 0.00 | 0.74 | 0.02 | 0.00 | 0.00% | 0 | 14 | 0.76 | -0.01 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 47.00 | 0.01 | 0.59 | 0.08 | 0.00 | 0.00% | 0 | 19 | 0.69 | -0.02 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 47.50 | 0.01 | 0.07 | 0.07 | -0.01 | -12.50% | 1 | 6 | 0.26 | -0.06 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 48.00 | 0.03 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 122 | 0.24 | -0.08 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 48.50 | 0.06 | 0.11 | 0.10 | -0.06 | -37.50% | 11 | 38 | 0.23 | -0.12 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 49.00 | 0.12 | 0.18 | 0.19 | -0.05 | -20.84% | 1 | 32 | 0.23 | -0.17 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 49.50 | 0.21 | 0.88 | 0.24 | -0.24 | -50.00% | 2 | 48 | 0.36 | -0.23 | 0.16 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 50.00 | 0.35 | 0.41 | 0.44 | -0.08 | -15.39% | 9 | 184 | 0.22 | -0.32 | 0.19 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 51.00 | 0.77 | 0.91 | 0.89 | -0.23 | -20.54% | 9 | 95 | 0.23 | -0.54 | 0.23 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 52.00 | 0.28 | 1.74 | 1.29 | 0.00 | 0.00% | 0 | 66 | 0.25 | -0.75 | 0.19 | -0.03 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 53.00 | 2.27 | 2.36 | % | 0 | 0 | 0.29 | -0.89 | 0.12 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 54.00 | 2.93 | 3.45 | % | 0 | 0 | 0.31 | -0.95 | 0.06 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 55.00 | 3.90 | 4.45 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.99 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 56.00 | 4.80 | 5.55 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 57.00 | 5.75 | 6.45 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 58.00 | 6.90 | 7.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 59.00 | 7.75 | 8.55 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 60.00 | 8.70 | 9.45 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 61.00 | 9.75 | 12.05 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 62.00 | 10.95 | 11.45 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 63.00 | 11.65 | 12.35 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |