Options Chain for US BANCORP DEL COM NEW (USB) - $45.87 as of 2/21/2025 9:41:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.80 | 16.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 35.00 | 10.55 | 11.55 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 37.00 | 8.65 | 11.50 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 38.00 | 6.85 | 8.50 | % | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 39.00 | 5.40 | 9.10 | % | 0 | 0 | 0.49 | 0.97 | 0.02 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 40.00 | 5.55 | 6.60 | % | 0 | 0 | 0.46 | 0.95 | 0.02 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 41.00 | 4.80 | 5.55 | % | 0 | 0 | 0.42 | 0.93 | 0.04 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 42.00 | 2.98 | 4.65 | % | 0 | 0 | 0.38 | 0.89 | 0.05 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 43.00 | 3.20 | 4.50 | 5.07 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.84 | 0.07 | -0.02 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 44.00 | 2.38 | 2.51 | % | 0 | 0 | 0.27 | 0.76 | 0.10 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 45.00 | 1.60 | 1.93 | % | 0 | 0 | 0.32 | 0.65 | 0.13 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 46.00 | 1.09 | 1.17 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.51 | 0.14 | -0.03 | 2/7/2025 | 2/21/2025 3:59:56 PM EST |
| 47.00 | 0.65 | 0.71 | 0.82 | -0.15 | -15.47% | 17 | 59 | 0.25 | 0.37 | 0.14 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 48.00 | 0.34 | 0.43 | 0.36 | -0.12 | -25.00% | 3 | 104 | 0.24 | 0.24 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 49.00 | 0.17 | 0.22 | 0.22 | -0.48 | -68.58% | 1,774 | 187 | 0.24 | 0.14 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 0.08 | 0.12 | 0.10 | -0.14 | -58.34% | 5 | 165 | 0.25 | 0.08 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 51.00 | 0.03 | 0.08 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.25 | 0.04 | 0.03 | -0.01 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 52.00 | 0.00 | 0.27 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.02 | 0.02 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 53.00 | 0.00 | 0.26 | 0.08 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.01 | 0.01 | 0.00 | 2/11/2025 | 2/21/2025 3:59:56 PM EST |
| 54.00 | 0.00 | 0.44 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.03 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 56.00 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 57.00 | 0.00 | 2.13 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 58.00 | 0.00 | 2.13 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.13 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.83 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 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 | 1.27 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.26 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.08 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.09 | % | 0 | 0 | 0.41 | -0.02 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.30 | % | 0 | 0 | 0.38 | -0.03 | 0.02 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 30 | 0.36 | -0.05 | 0.02 | -0.01 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.16 | % | 0 | 0 | 0.34 | -0.07 | 0.04 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 42.00 | 0.01 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.31 | -0.11 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 43.00 | 0.26 | 0.31 | % | 0 | 0 | 0.29 | -0.16 | 0.07 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 44.00 | 0.43 | 0.48 | 0.44 | +0.18 | +69.24% | 1 | 6 | 0.28 | -0.24 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 0.69 | 0.76 | 0.57 | 0.00 | 0.00% | 0 | 33 | 0.27 | -0.35 | 0.13 | -0.03 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 46.00 | 1.08 | 1.17 | 0.96 | 0.00 | 0.00% | 0 | 241 | 0.25 | -0.49 | 0.14 | -0.03 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 47.00 | 1.55 | 1.72 | 1.11 | 0.00 | 0.00% | 0 | 64 | 0.22 | -0.63 | 0.14 | -0.03 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 48.00 | 2.05 | 3.65 | 1.88 | 0.00 | 0.00% | 0 | 14 | 0.24 | -0.76 | 0.12 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 49.00 | 2.72 | 3.30 | 2.33 | 0.00 | 0.00% | 0 | 17 | 0.10 | -0.86 | 0.09 | -0.02 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 3.60 | 4.50 | % | 0 | 0 | 0.27 | -0.92 | 0.06 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 51.00 | 4.80 | 5.55 | % | 0 | 0 | 0.41 | -0.96 | 0.03 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 52.00 | 5.55 | 6.65 | % | 0 | 0 | 0.48 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 53.00 | 6.70 | 7.70 | % | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 54.00 | 7.65 | 10.50 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 55.00 | 8.80 | 9.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 56.00 | 9.80 | 12.45 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 57.00 | 10.55 | 11.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 58.00 | 11.55 | 12.55 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 60.00 | 13.70 | 14.75 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 65.00 | 18.55 | 19.95 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |