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 | 18.30 | 20.05 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 35.00 | 14.15 | 15.05 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 38.00 | 10.00 | 12.15 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 39.00 | 10.20 | 11.15 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 40.00 | 9.15 | 9.95 | 8.45 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:50 PM EST |
| 41.00 | 8.20 | 9.10 | 8.10 | 0.00 | 0.00% | 0 | 7 | 1.10 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 42.00 | 7.20 | 8.10 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 42.50 | 6.75 | 7.15 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 43.00 | 5.20 | 7.05 | 5.98 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.01 | 0.00 | 1/3/2025 | 1/21/2025 3:59:50 PM EST |
| 43.50 | 5.75 | 7.85 | % | 0 | 0 | 0.76 | 0.98 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 44.00 | 4.35 | 6.10 | 4.05 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.98 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 44.50 | 4.75 | 5.20 | % | 0 | 0 | 0.69 | 0.96 | 0.03 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 2.90 | 4.90 | % | 0 | 0 | 0.69 | 0.95 | 0.04 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 45.50 | 3.85 | 6.50 | % | 0 | 0 | 0.46 | 0.94 | 0.05 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 46.00 | 3.25 | 4.75 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.92 | 0.06 | -0.02 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 46.50 | 2.73 | 3.75 | 3.00 | 0.00 | 0.00% | 0 | 38 | 0.26 | 0.89 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 47.00 | 2.37 | 3.40 | 2.00 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.86 | 0.10 | -0.02 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 47.50 | 1.83 | 3.25 | % | 0 | 0 | 0.30 | 0.81 | 0.12 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 48.00 | 1.53 | 2.42 | 1.30 | 0.00 | 0.00% | 0 | 17 | 0.29 | 0.75 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 48.50 | 1.35 | 1.89 | % | 0 | 0 | 0.20 | 0.67 | 0.16 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 49.00 | 0.94 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 100 | 0.21 | 0.59 | 0.18 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 49.50 | 0.76 | 1.02 | 0.85 | 0.00 | 0.00% | 0 | 7 | 0.20 | 0.50 | 0.19 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 50.00 | 0.54 | 0.64 | 0.50 | 0.00 | 0.00% | 0 | 69 | 0.19 | 0.41 | 0.19 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 51.00 | 0.23 | 0.43 | 0.21 | 0.00 | 0.00% | 0 | 55 | 0.19 | 0.23 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 52.00 | 0.10 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 107 | 0.19 | 0.11 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 53.00 | 0.03 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 44 | 0.19 | 0.06 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 54.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.22 | 0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.04 | 0.32 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.00 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 56.00 | 0.00 | 0.49 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 57.00 | 0.00 | 1.26 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 58.00 | 0.00 | 1.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 59.00 | 0.00 | 1.26 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.26 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 61.00 | 0.00 | 1.26 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 62.00 | 0.00 | 0.89 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 63.00 | 0.00 | 0.85 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 1.07 | 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 | 0.59 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.03 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 38.00 | 0.00 | 1.27 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 2.13 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.11 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 41.00 | 0.00 | 0.25 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 42.00 | 0.00 | 0.25 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 42.50 | 0.01 | 0.06 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 43.00 | 0.00 | 0.26 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.00 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 43.50 | 0.01 | 0.07 | % | 0 | 0 | 0.31 | -0.02 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 44.00 | 0.03 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.02 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 44.50 | 0.02 | 0.08 | % | 0 | 0 | 0.28 | -0.04 | 0.03 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 0.03 | 0.07 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.05 | 0.04 | -0.02 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 45.50 | 0.06 | 0.29 | % | 0 | 0 | 0.25 | -0.06 | 0.05 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 46.00 | 0.08 | 0.31 | 0.13 | 0.00 | 0.00% | 0 | 19 | 0.24 | -0.08 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 46.50 | 0.11 | 0.15 | % | 0 | 0 | 0.23 | -0.11 | 0.08 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 47.00 | 0.16 | 0.40 | 0.51 | 0.00 | 0.00% | 0 | 6 | 0.23 | -0.14 | 0.10 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 47.50 | 0.23 | 0.28 | 0.37 | 0.00 | 0.00% | 0 | 40 | 0.22 | -0.19 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 48.00 | 0.33 | 0.58 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.21 | -0.25 | 0.14 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 48.50 | 0.47 | 0.92 | % | 0 | 0 | 0.21 | -0.33 | 0.16 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 49.00 | 0.64 | 0.88 | 0.74 | 0.00 | 0.00% | 0 | 6 | 0.21 | -0.41 | 0.18 | -0.03 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 49.50 | 0.71 | 0.96 | % | 0 | 0 | 0.20 | -0.50 | 0.19 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 50.00 | 1.13 | 1.33 | 1.26 | 0.00 | 0.00% | 0 | 6 | 0.20 | -0.59 | 0.19 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 51.00 | 1.61 | 4.30 | 2.92 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.77 | 0.15 | -0.02 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 52.00 | 2.43 | 3.00 | 1.97 | 0.00 | 0.00% | 0 | 19 | 0.30 | -0.89 | 0.09 | -0.01 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 53.00 | 2.96 | 4.25 | % | 0 | 0 | 0.60 | -0.94 | 0.05 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 54.00 | 4.45 | 5.10 | % | 0 | 0 | 0.82 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 55.00 | 5.40 | 7.75 | % | 0 | 0 | 0.72 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 56.00 | 6.40 | 7.35 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 57.00 | 5.70 | 8.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 58.00 | 8.40 | 9.35 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 59.00 | 8.50 | 10.45 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 60.00 | 9.55 | 11.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 61.00 | 10.45 | 12.35 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 62.00 | 12.40 | 13.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 63.00 | 13.40 | 14.35 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 15.40 | 16.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |