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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.25 | 19.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 35.00 | 13.25 | 14.95 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 39.00 | 9.40 | 11.00 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 40.00 | 8.40 | 9.95 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 41.00 | 7.50 | 9.05 | % | 0 | 0 | 0.61 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 42.00 | 6.40 | 8.35 | % | 0 | 0 | 0.50 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 43.00 | 5.70 | 7.00 | % | 0 | 0 | 0.56 | 0.96 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 44.00 | 4.15 | 7.80 | % | 0 | 0 | 0.46 | 0.94 | 0.03 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 2.92 | 6.85 | 3.80 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.90 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 46.00 | 2.65 | 4.25 | % | 0 | 0 | 0.36 | 0.86 | 0.06 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 47.00 | 1.59 | 3.80 | 2.15 | 0.00 | 0.00% | 0 | 18 | 0.42 | 0.79 | 0.08 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 48.00 | 2.16 | 2.46 | 1.45 | 0.00 | 0.00% | 0 | 40 | 0.21 | 0.71 | 0.10 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 49.00 | 0.41 | 2.64 | 1.35 | 0.00 | 0.00% | 0 | 107 | 0.19 | 0.60 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 50.00 | 0.97 | 1.17 | 1.00 | 0.00 | 0.00% | 0 | 33 | 0.19 | 0.48 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 51.00 | 0.59 | 0.96 | 0.56 | 0.00 | 0.00% | 0 | 41 | 0.19 | 0.34 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 52.00 | 0.29 | 0.81 | 0.24 | 0.00 | 0.00% | 0 | 12 | 0.18 | 0.22 | 0.11 | -0.01 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 53.00 | 0.17 | 0.28 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.19 | 0.13 | 0.08 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 54.00 | 0.08 | 0.18 | 0.06 | 0.00 | 0.00% | 0 | 208 | 0.18 | 0.08 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.14 | 0.49 | 0.00 | 0.00% | 0 | 15 | 0.23 | 0.04 | 0.03 | 0.00 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 56.00 | 0.00 | 0.11 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.02 | 0.02 | 0.00 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 57.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.01 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 58.00 | 0.00 | 0.09 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 59.00 | 0.00 | 1.27 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.27 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 62.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 63.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.30 | % | 0 | 0 | 0.56 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.30 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 0.11 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.12 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 41.00 | 0.00 | 0.13 | % | 0 | 0 | 0.38 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 42.00 | 0.00 | 0.15 | % | 0 | 0 | 0.34 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 43.00 | 0.03 | 0.17 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.04 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 44.00 | 0.09 | 0.22 | 0.29 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.06 | 0.03 | -0.02 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 45.00 | 0.14 | 0.28 | 0.16 | 0.00 | 0.00% | 0 | 16 | 0.24 | -0.10 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 46.00 | 0.23 | 0.39 | 0.29 | 0.00 | 0.00% | 0 | 27 | 0.24 | -0.14 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 47.00 | 0.38 | 0.55 | 0.84 | 0.00 | 0.00% | 0 | 9 | 0.22 | -0.21 | 0.08 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 48.00 | 0.62 | 1.04 | 0.71 | 0.00 | 0.00% | 0 | 6 | 0.22 | -0.29 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 49.00 | 0.96 | 1.43 | 1.22 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.40 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 50.00 | 1.43 | 3.40 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.52 | 0.13 | -0.02 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 51.00 | 1.56 | 2.44 | % | 0 | 0 | 0.35 | -0.66 | 0.13 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 52.00 | 2.09 | 4.95 | 2.22 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.78 | 0.11 | -0.01 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 53.00 | 2.01 | 5.85 | % | 0 | 0 | 0.28 | -0.87 | 0.08 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 54.00 | 4.15 | 6.80 | % | 0 | 0 | 0.31 | -0.92 | 0.05 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 55.00 | 3.75 | 7.75 | % | 0 | 0 | 0.40 | -0.96 | 0.03 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 56.00 | 5.75 | 7.10 | % | 0 | 0 | 0.48 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 57.00 | 6.60 | 9.50 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 58.00 | 8.40 | 9.65 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 59.00 | 8.90 | 10.05 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 60.00 | 9.20 | 11.65 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 61.00 | 11.40 | 12.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 62.00 | 11.45 | 13.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 63.00 | 12.40 | 14.15 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 14.20 | 16.75 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |