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 | 22.95 | 23.15 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 30.00 | 18.00 | 18.25 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 34.00 | 14.00 | 14.30 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 35.00 | 13.05 | 13.30 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 36.00 | 12.05 | 12.35 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 37.00 | 11.05 | 11.30 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 38.00 | 10.05 | 10.30 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 39.00 | 9.15 | 9.30 | % | 0 | 0 | 0.29 | 0.98 | 0.01 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 40.00 | 8.05 | 8.35 | % | 0 | 0 | 0.36 | 0.95 | 0.02 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 41.00 | 7.05 | 7.35 | % | 0 | 0 | 0.35 | 0.93 | 0.02 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 42.00 | 6.25 | 6.50 | % | 0 | 0 | 0.38 | 0.91 | 0.03 | -0.02 | 10/22/2024 12:58:36 PM EST | |||
| 43.00 | 5.35 | 5.55 | % | 0 | 0 | 0.31 | 0.88 | 0.04 | -0.02 | 10/22/2024 12:58:36 PM EST | |||
| 44.00 | 4.30 | 4.60 | 4.10 | 0.00 | 0.00% | 0 | 53 | 0.33 | 0.84 | 0.05 | -0.02 | 10/14/2024 | 10/22/2024 12:58:36 PM EST |
| 45.00 | 3.60 | 3.80 | 4.87 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.79 | 0.07 | -0.02 | 10/16/2024 | 10/22/2024 12:58:36 PM EST |
| 46.00 | 2.85 | 2.99 | 3.01 | 0.00 | 0.00% | 0 | 18 | 0.25 | 0.73 | 0.08 | -0.02 | 10/15/2024 | 10/22/2024 12:58:36 PM EST |
| 47.00 | 2.18 | 2.40 | 2.28 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.64 | 0.10 | -0.02 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
| 48.00 | 1.52 | 1.68 | 1.79 | 0.00 | 0.00% | 0 | 9 | 0.25 | 0.54 | 0.11 | -0.02 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
| 49.00 | 0.91 | 1.18 | 0.91 | -1.05 | -53.58% | 1 | 9 | 0.23 | 0.43 | 0.11 | -0.02 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
| 50.00 | 0.73 | 0.87 | 1.41 | 0.00 | 0.00% | 0 | 25 | 0.23 | 0.33 | 0.10 | -0.02 | 10/18/2024 | 10/22/2024 12:58:36 PM EST |
| 51.00 | 0.45 | 0.61 | 0.53 | 0.00 | 0.00% | 0 | 22 | 0.23 | 0.25 | 0.08 | -0.02 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
| 52.00 | 0.28 | 0.35 | 0.31 | -0.25 | -44.65% | 1 | 118 | 0.23 | 0.19 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
| 53.00 | 0.17 | 0.22 | 0.69 | 0.00 | 0.00% | 0 | 61 | 0.23 | 0.14 | 0.06 | -0.01 | 10/17/2024 | 10/22/2024 12:58:36 PM EST |
| 54.00 | 0.10 | 0.23 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.10 | 0.04 | -0.01 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
| 55.00 | 0.00 | 0.11 | % | 0 | 0 | 0.26 | 0.07 | 0.03 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 56.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.03 | 0.02 | 0.00 | 10/17/2024 | 10/22/2024 12:58:36 PM EST |
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.02 | 0.01 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 58.00 | 0.00 | 0.20 | % | 0 | 0 | 0.39 | 0.02 | 0.01 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.01 | 0.01 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 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 | 1.55 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 39.00 | 0.04 | 0.72 | % | 0 | 0 | 0.49 | -0.02 | 0.01 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 40.00 | 0.09 | 0.15 | 0.12 | % | 2 | 0 | 0.36 | -0.05 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 12:58:36 PM EST | |
| 41.00 | 0.11 | 0.16 | 0.15 | % | 3 | 0 | 0.32 | -0.07 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 12:58:36 PM EST | |
| 42.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.09 | 0.03 | -0.02 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
| 43.00 | 0.22 | 0.38 | 0.23 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.12 | 0.04 | -0.02 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
| 44.00 | 0.34 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 41 | 0.29 | -0.16 | 0.05 | -0.02 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
| 45.00 | 0.49 | 0.55 | 0.28 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.21 | 0.07 | -0.02 | 10/17/2024 | 10/22/2024 12:58:36 PM EST |
| 46.00 | 0.70 | 0.78 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.27 | 0.08 | -0.02 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
| 47.00 | 0.41 | 1.10 | % | 0 | 0 | 0.25 | -0.36 | 0.10 | -0.02 | 10/22/2024 12:58:36 PM EST | |||
| 48.00 | 1.43 | 1.49 | 1.52 | +0.22 | +16.93% | 1 | 73 | 0.25 | -0.46 | 0.11 | -0.02 | 10/22/2024 | 10/22/2024 12:58:36 PM EST |
| 49.00 | 1.89 | 2.00 | % | 0 | 0 | 0.24 | -0.57 | 0.11 | -0.02 | 10/22/2024 12:58:36 PM EST | |||
| 50.00 | 2.50 | 2.71 | % | 0 | 0 | 0.24 | -0.67 | 0.10 | -0.02 | 10/22/2024 12:58:36 PM EST | |||
| 51.00 | 3.30 | 3.40 | 3.02 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.75 | 0.08 | -0.02 | 10/21/2024 | 10/22/2024 12:58:36 PM EST |
| 52.00 | 2.41 | 4.60 | % | 0 | 0 | 0.28 | -0.81 | 0.07 | -0.02 | 10/22/2024 12:58:36 PM EST | |||
| 53.00 | 5.05 | 5.20 | % | 0 | 0 | 0.47 | -0.86 | 0.06 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 54.00 | 5.90 | 6.20 | % | 0 | 0 | 0.30 | -0.90 | 0.04 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 55.00 | 7.00 | 7.15 | % | 0 | 0 | 0.37 | -0.93 | 0.03 | -0.01 | 10/22/2024 12:58:36 PM EST | |||
| 56.00 | 8.00 | 8.20 | % | 0 | 0 | 0.40 | -0.97 | 0.02 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 57.00 | 9.00 | 9.20 | % | 0 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 58.00 | 9.90 | 10.30 | % | 0 | 0 | 0.47 | -0.98 | 0.01 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 59.00 | 10.90 | 11.20 | % | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 10/22/2024 12:58:36 PM EST | |||
| 60.00 | 11.90 | 12.30 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:36 PM EST |