Options Chain for US BANCORP DEL COM NEW (USB) - $48.70 as of 1/7/2025 9:32:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.80 | 20.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:36 PM EST | |||
| 35.00 | 12.80 | 15.10 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:36 PM EST | |||
| 38.00 | 10.00 | 12.20 | % | 0 | 0 | 0.66 | 0.99 | 0.01 | -0.01 | 1/7/2025 3:59:36 PM EST | |||
| 39.00 | 8.90 | 10.95 | % | 0 | 0 | 0.48 | 0.98 | 0.01 | -0.01 | 1/7/2025 3:59:36 PM EST | |||
| 40.00 | 8.10 | 10.30 | % | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.01 | 1/7/2025 3:59:36 PM EST | |||
| 41.00 | 7.05 | 9.35 | % | 0 | 0 | 0.50 | 0.96 | 0.02 | -0.01 | 1/7/2025 3:59:36 PM EST | |||
| 42.00 | 5.85 | 8.40 | % | 0 | 0 | 0.33 | 0.95 | 0.02 | -0.01 | 1/7/2025 3:59:36 PM EST | |||
| 43.00 | 5.05 | 7.25 | 5.64 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.91 | 0.03 | -0.01 | 1/3/2025 | 1/7/2025 3:59:36 PM EST |
| 44.00 | 4.10 | 5.70 | % | 0 | 0 | 0.34 | 0.86 | 0.04 | -0.02 | 1/7/2025 3:59:36 PM EST | |||
| 45.00 | 3.25 | 4.60 | % | 0 | 0 | 0.31 | 0.81 | 0.06 | -0.02 | 1/7/2025 3:59:36 PM EST | |||
| 46.00 | 3.40 | 3.95 | % | 0 | 0 | 0.30 | 0.75 | 0.07 | -0.02 | 1/7/2025 3:59:36 PM EST | |||
| 47.00 | 2.60 | 3.10 | % | 0 | 0 | 0.30 | 0.69 | 0.08 | -0.02 | 1/7/2025 3:59:36 PM EST | |||
| 48.00 | 2.08 | 2.44 | % | 0 | 0 | 0.29 | 0.60 | 0.09 | -0.02 | 1/7/2025 3:59:36 PM EST | |||
| 49.00 | 1.56 | 1.80 | 2.05 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.51 | 0.10 | -0.02 | 1/6/2025 | 1/7/2025 3:59:36 PM EST |
| 50.00 | 0.82 | 1.34 | 1.20 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.41 | 0.09 | -0.02 | 1/3/2025 | 1/7/2025 3:59:36 PM EST |
| 51.00 | 0.33 | 0.96 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.33 | 0.09 | -0.02 | 1/6/2025 | 1/7/2025 3:59:36 PM EST |
| 52.00 | 0.39 | 2.21 | % | 0 | 0 | 0.28 | 0.25 | 0.08 | -0.02 | 1/7/2025 3:59:36 PM EST | |||
| 53.00 | 0.16 | 1.11 | 0.44 | +0.04 | +10.00% | 7 | 17 | 0.31 | 0.18 | 0.06 | -0.02 | 1/7/2025 | 1/7/2025 3:59:36 PM EST |
| 54.00 | 0.03 | 0.57 | 0.29 | -0.05 | -14.71% | 50 | 10 | 0.26 | 0.13 | 0.05 | -0.01 | 1/7/2025 | 1/7/2025 3:59:36 PM EST |
| 55.00 | 0.02 | 0.21 | 0.19 | -0.05 | -20.84% | 25 | 25 | 0.27 | 0.10 | 0.04 | -0.01 | 1/7/2025 | 1/7/2025 3:59:36 PM EST |
| 56.00 | 0.00 | 0.35 | % | 0 | 0 | 0.29 | 0.07 | 0.03 | -0.01 | 1/7/2025 3:59:36 PM EST | |||
| 57.00 | 0.00 | 0.22 | % | 0 | 0 | 0.37 | 0.04 | 0.02 | -0.01 | 1/7/2025 3:59:36 PM EST | |||
| 58.00 | 0.00 | 0.78 | % | 0 | 0 | 0.53 | 0.03 | 0.01 | 0.00 | 1/7/2025 3:59:36 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 1/7/2025 3:59:36 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:36 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.26 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:36 PM EST | |||
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:36 PM EST | |||
| 38.00 | 0.00 | 0.36 | % | 0 | 0 | 0.59 | -0.01 | 0.01 | -0.01 | 1/7/2025 3:59:36 PM EST | |||
| 39.00 | 0.00 | 0.39 | % | 0 | 0 | 0.56 | -0.02 | 0.01 | -0.01 | 1/7/2025 3:59:36 PM EST | |||
| 40.00 | 0.00 | 0.73 | % | 0 | 0 | 0.62 | -0.03 | 0.01 | -0.01 | 1/7/2025 3:59:36 PM EST | |||
| 41.00 | 0.00 | 0.18 | % | 0 | 0 | 0.38 | -0.04 | 0.02 | -0.01 | 1/7/2025 3:59:36 PM EST | |||
| 42.00 | 0.00 | 1.36 | % | 0 | 0 | 0.79 | -0.05 | 0.02 | -0.01 | 1/7/2025 3:59:36 PM EST | |||
| 43.00 | 0.18 | 1.43 | % | 0 | 0 | 0.40 | -0.09 | 0.03 | -0.01 | 1/7/2025 3:59:36 PM EST | |||
| 44.00 | 0.26 | 0.81 | 0.50 | 0.00 | 0.00% | 0 | 30 | 0.35 | -0.14 | 0.04 | -0.02 | 1/2/2025 | 1/7/2025 3:59:36 PM EST |
| 45.00 | 0.41 | 0.57 | % | 0 | 0 | 0.30 | -0.19 | 0.06 | -0.02 | 1/7/2025 3:59:36 PM EST | |||
| 46.00 | 0.56 | 0.96 | 0.49 | 0.00 | 0.00% | 0 | 21 | 0.32 | -0.25 | 0.07 | -0.02 | 1/6/2025 | 1/7/2025 3:59:36 PM EST |
| 47.00 | 0.71 | 1.04 | % | 0 | 0 | 0.29 | -0.31 | 0.08 | -0.02 | 1/7/2025 3:59:36 PM EST | |||
| 48.00 | 1.26 | 1.44 | % | 0 | 0 | 0.28 | -0.40 | 0.09 | -0.02 | 1/7/2025 3:59:36 PM EST | |||
| 49.00 | 1.55 | 1.88 | % | 0 | 0 | 0.28 | -0.49 | 0.10 | -0.02 | 1/7/2025 3:59:36 PM EST | |||
| 50.00 | 2.21 | 2.42 | % | 0 | 0 | 0.27 | -0.59 | 0.09 | -0.02 | 1/7/2025 3:59:36 PM EST | |||
| 51.00 | 1.69 | 3.10 | % | 0 | 0 | 0.16 | -0.67 | 0.09 | -0.02 | 1/7/2025 3:59:36 PM EST | |||
| 52.00 | 1.77 | 3.80 | % | 0 | 0 | 0.18 | -0.75 | 0.08 | -0.02 | 1/7/2025 3:59:36 PM EST | |||
| 53.00 | 4.40 | 5.40 | % | 0 | 0 | 0.25 | -0.82 | 0.06 | -0.02 | 1/7/2025 3:59:36 PM EST | |||
| 54.00 | 4.10 | 7.30 | % | 0 | 0 | 0.29 | -0.87 | 0.05 | -0.01 | 1/7/2025 3:59:36 PM EST | |||
| 55.00 | 6.10 | 6.45 | % | 0 | 0 | 0.34 | -0.90 | 0.04 | -0.01 | 1/7/2025 3:59:36 PM EST | |||
| 56.00 | 7.10 | 7.50 | % | 0 | 0 | 0.36 | -0.93 | 0.03 | -0.01 | 1/7/2025 3:59:36 PM EST | |||
| 57.00 | 7.95 | 9.50 | % | 0 | 0 | 0.41 | -0.96 | 0.02 | -0.01 | 1/7/2025 3:59:36 PM EST | |||
| 58.00 | 8.10 | 10.40 | % | 0 | 0 | 0.61 | -0.97 | 0.01 | 0.00 | 1/7/2025 3:59:36 PM EST | |||
| 60.00 | 10.30 | 12.40 | % | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 1/7/2025 3:59:36 PM EST | |||
| 65.00 | 15.15 | 17.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:36 PM EST |