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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 26.25 | 28.65 | 26.85 | 0.00 | 0.00% | 0 | 5 | 1.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 25.00 | 24.30 | 26.45 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 27.50 | 21.80 | 22.25 | 20.56 | 0.00 | 0.00% | 0 | 9 | 1.19 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 19.30 | 21.15 | 18.06 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 32.50 | 16.90 | 19.10 | 15.95 | 0.00 | 0.00% | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:50 PM EST |
| 35.00 | 14.40 | 14.85 | 14.45 | 0.00 | 0.00% | 0 | 11 | 0.86 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 37.50 | 10.65 | 12.25 | 10.95 | 0.00 | 0.00% | 0 | 608 | 0.43 | 0.99 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 9.60 | 11.60 | 8.25 | 0.00 | 0.00% | 0 | 189 | 0.43 | 0.97 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 42.50 | 7.10 | 7.45 | 6.00 | 0.00 | 0.00% | 0 | 664 | 0.43 | 0.92 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 45.00 | 4.95 | 6.05 | 4.90 | 0.00 | 0.00% | 0 | 963 | 0.41 | 0.85 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 47.50 | 2.92 | 3.05 | 3.00 | 0.00 | 0.00% | 0 | 3,071 | 0.22 | 0.72 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 50.00 | 1.41 | 1.48 | 1.42 | 0.00 | 0.00% | 0 | 5,475 | 0.20 | 0.49 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 52.50 | 0.54 | 0.59 | 0.55 | 0.00 | 0.00% | 0 | 3,426 | 0.19 | 0.24 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 0.16 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 2,577 | 0.19 | 0.10 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 57.50 | 0.02 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 668 | 0.19 | 0.03 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 686 | 0.23 | 0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 37 | 0.43 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.67 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 119 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 1.15 | 0.11 | 0.00 | 0.00% | 0 | 18 | 1.00 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 1/21/2025 3:59:50 PM EST |
| 32.50 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 115 | 0.46 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 35.00 | 0.01 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 456 | 0.39 | 0.00 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 37.50 | 0.05 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 387 | 0.36 | -0.01 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 0.06 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 1,800 | 0.31 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 42.50 | 0.14 | 0.17 | 0.18 | 0.00 | 0.00% | 0 | 2,790 | 0.27 | -0.08 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 45.00 | 0.33 | 0.39 | 0.38 | 0.00 | 0.00% | 0 | 10,237 | 0.24 | -0.15 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 47.50 | 0.80 | 0.84 | 0.81 | 0.00 | 0.00% | 0 | 2,638 | 0.22 | -0.28 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 50.00 | 1.76 | 1.85 | 1.87 | 0.00 | 0.00% | 0 | 618 | 0.20 | -0.51 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 52.50 | 3.40 | 4.80 | 3.53 | 0.00 | 0.00% | 0 | 531 | 0.31 | -0.76 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 5.60 | 5.90 | 6.99 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.90 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 57.50 | 8.00 | 8.40 | 7.45 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.97 | 0.02 | 0.00 | 12/17/2024 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 10.45 | 10.90 | % | 0 | 0 | 0.40 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 14.55 | 16.95 | 15.85 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 70.00 | 19.05 | 22.45 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |