Options Chain for US BANCORP DEL COM NEW (USB) - $49.34 as of 1/22/2025 9:29:45 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 20.30 | 21.80 | 20.80 | 0.00 | 0.00% | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 18.40 | 18.85 | 17.95 | 0.00 | 0.00% | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 32.50 | 15.85 | 16.35 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 35.00 | 12.65 | 13.85 | 14.30 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 37.50 | 10.90 | 11.40 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 39.00 | 9.40 | 9.80 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 40.00 | 8.45 | 8.90 | 8.40 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.99 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 41.00 | 7.45 | 7.85 | % | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 42.00 | 6.45 | 6.80 | % | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 42.50 | 6.00 | 6.35 | 5.70 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.97 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 43.00 | 5.50 | 5.90 | % | 0 | 0 | 0.55 | 0.96 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 43.50 | 5.00 | 5.40 | % | 0 | 0 | 0.35 | 0.95 | 0.03 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 44.00 | 4.50 | 5.00 | % | 0 | 0 | 0.38 | 0.94 | 0.03 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 44.50 | 3.70 | 4.50 | % | 0 | 0 | 0.35 | 0.93 | 0.04 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 3.75 | 3.95 | 4.40 | 0.00 | 0.00% | 0 | 444 | 0.31 | 0.92 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 45.50 | 3.30 | 3.50 | 3.65 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.90 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 46.00 | 2.84 | 3.05 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.88 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 46.50 | 2.44 | 2.63 | % | 0 | 0 | 0.32 | 0.85 | 0.08 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 47.00 | 2.09 | 2.21 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.81 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 47.50 | 1.64 | 1.87 | 2.26 | 0.00 | 0.00% | 0 | 855 | 0.22 | 0.77 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 48.00 | 1.41 | 1.56 | 1.64 | 0.00 | 0.00% | 0 | 3 | 0.20 | 0.71 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 48.50 | 1.14 | 1.20 | 1.15 | -0.16 | -12.22% | 15 | 63 | 0.22 | 0.65 | 0.13 | -0.02 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 49.00 | 0.89 | 0.94 | 1.32 | 0.00 | 0.00% | 0 | 30 | 0.21 | 0.59 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 49.50 | 0.68 | 0.72 | 0.70 | -0.31 | -30.70% | 3 | 474 | 0.19 | 0.52 | 0.15 | -0.02 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 50.00 | 0.51 | 0.54 | 0.55 | -0.32 | -36.79% | 209 | 4,903 | 0.19 | 0.44 | 0.15 | -0.02 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 51.00 | 0.26 | 0.29 | 0.42 | 0.00 | 0.00% | 0 | 332 | 0.18 | 0.30 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 52.00 | 0.12 | 0.15 | 0.19 | -0.06 | -24.00% | 3 | 54 | 0.18 | 0.18 | 0.10 | -0.01 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 52.50 | 0.09 | 0.11 | 0.09 | -0.06 | -40.00% | 61 | 5,154 | 0.18 | 0.13 | 0.08 | -0.01 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 53.00 | 0.06 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.18 | 0.10 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 54.00 | 0.03 | 0.05 | 0.06 | +0.02 | +50.00% | 3 | 12 | 0.18 | 0.05 | 0.04 | 0.00 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,998 | 0.19 | 0.03 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 56.00 | 0.00 | 0.03 | % | 0 | 0 | 0.23 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 57.50 | 0.01 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 1,510 | 0.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 60.00 | 0.01 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 692 | 0.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 1/21/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.01 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.03 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 37.50 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 141 | 0.62 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 39.00 | 0.01 | 0.04 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 40.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 129 | 0.34 | -0.01 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 41.00 | 0.03 | 0.05 | % | 0 | 0 | 0.33 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 42.00 | 0.04 | 0.07 | % | 0 | 0 | 0.30 | -0.03 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 42.50 | 0.05 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 302 | 0.29 | -0.03 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 43.00 | 0.07 | 0.09 | % | 0 | 0 | 0.28 | -0.04 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 43.50 | 0.08 | 0.11 | % | 0 | 0 | 0.27 | -0.05 | 0.03 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 44.00 | 0.10 | 0.13 | % | 0 | 0 | 0.26 | -0.06 | 0.03 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 44.50 | 0.13 | 0.16 | % | 0 | 0 | 0.25 | -0.07 | 0.04 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 0.17 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 1,247 | 0.24 | -0.08 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 45.50 | 0.22 | 0.25 | % | 0 | 0 | 0.23 | -0.10 | 0.05 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 46.00 | 0.29 | 0.32 | 0.21 | 0.00 | 0.00% | 0 | 20 | 0.22 | -0.12 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 46.50 | 0.38 | 0.41 | 0.40 | % | 1 | 0 | 0.22 | -0.15 | 0.08 | -0.02 | 1/22/2025 | 1/21/2025 3:59:50 PM EST | |
| 47.00 | 0.50 | 0.53 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.21 | -0.19 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 47.50 | 0.64 | 0.68 | 0.47 | 0.00 | 0.00% | 0 | 1,866 | 0.21 | -0.23 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 48.00 | 0.81 | 0.85 | % | 0 | 0 | 0.20 | -0.29 | 0.12 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 48.50 | 1.02 | 1.07 | 1.05 | +0.25 | +31.25% | 29 | 48 | 0.20 | -0.35 | 0.13 | -0.02 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 49.00 | 1.22 | 1.40 | 0.90 | 0.00 | 0.00% | 0 | 26 | 0.20 | -0.41 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 49.50 | 1.46 | 1.78 | 1.24 | 0.00 | 0.00% | 0 | 29 | 0.19 | -0.48 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 50.00 | 1.72 | 2.03 | 1.60 | 0.00 | 0.00% | 0 | 875 | 0.18 | -0.56 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 51.00 | 2.58 | 2.78 | % | 0 | 0 | 0.19 | -0.70 | 0.13 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 52.00 | 3.35 | 3.85 | % | 0 | 0 | 0.22 | -0.82 | 0.10 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 52.50 | 3.90 | 4.25 | 3.42 | 0.00 | 0.00% | 0 | 362 | 0.37 | -0.87 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 53.00 | 4.40 | 4.70 | % | 0 | 0 | 0.24 | -0.90 | 0.07 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 54.00 | 5.45 | 5.75 | % | 0 | 0 | 0.29 | -0.95 | 0.04 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 55.00 | 6.40 | 6.70 | 7.08 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.97 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 56.00 | 7.30 | 7.75 | % | 0 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 57.00 | 8.30 | 8.75 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 57.50 | 8.90 | 9.25 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 58.00 | 9.30 | 9.75 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 60.00 | 11.30 | 11.75 | 12.22 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 65.00 | 15.95 | 16.75 | 13.96 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 70.00 | 20.75 | 22.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |