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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 17.50 | 19.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 30.00 | 14.70 | 18.30 | 17.81 | 0.00 | 0.00% | 0 | 15 | 0.69 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:56 PM EST |
| 32.50 | 13.40 | 13.75 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 35.00 | 10.75 | 11.25 | 11.85 | -0.55 | -4.44% | 5 | 13 | 0.31 | 0.97 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 37.50 | 8.55 | 10.50 | 8.97 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.93 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 6.15 | 6.45 | 6.87 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.86 | 0.04 | -0.01 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 42.50 | 4.10 | 4.50 | 4.23 | -0.83 | -16.41% | 3 | 89 | 0.31 | 0.74 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 2.09 | 2.68 | 2.35 | -0.48 | -16.97% | 3 | 536 | 0.28 | 0.58 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 47.50 | 1.17 | 1.24 | 1.19 | -0.28 | -19.05% | 25 | 962 | 0.27 | 0.37 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 0.48 | 0.58 | 0.49 | -0.19 | -27.95% | 650 | 5,900 | 0.26 | 0.19 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 52.50 | 0.19 | 0.23 | 0.21 | -0.05 | -19.24% | 8 | 4,101 | 0.27 | 0.09 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 0.07 | 0.10 | 0.10 | -0.02 | -16.67% | 2 | 1,231 | 0.28 | 0.04 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 57.50 | 0.01 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 238 | 0.28 | 0.02 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 207 | 0.33 | 0.01 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.27 | 0.26 | 0.00 | 0.00% | 0 | 29 | 0.84 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/21/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.27 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.73 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.08 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 32.50 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 58 | 0.46 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 35.00 | 0.09 | 0.14 | 0.12 | +0.02 | +20.00% | 101 | 195 | 0.41 | -0.03 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 37.50 | 0.18 | 0.22 | 0.16 | 0.00 | 0.00% | 0 | 35 | 0.37 | -0.07 | 0.02 | -0.01 | 2/5/2025 | 2/21/2025 3:59:56 PM EST |
| 40.00 | 0.37 | 0.41 | 0.39 | +0.10 | +34.49% | 8 | 127 | 0.33 | -0.14 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 42.50 | 0.80 | 0.84 | 0.83 | +0.24 | +40.68% | 29 | 267 | 0.30 | -0.26 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 45.00 | 1.61 | 1.64 | 1.65 | +0.36 | +27.91% | 7 | 1,027 | 0.29 | -0.42 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 47.50 | 2.87 | 3.00 | 2.94 | +0.46 | +18.55% | 26 | 1,053 | 0.27 | -0.63 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 4.75 | 4.85 | 4.70 | +0.70 | +17.50% | 105 | 2,943 | 0.26 | -0.81 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 52.50 | 6.95 | 7.10 | 6.10 | 0.00 | 0.00% | 0 | 398 | 0.29 | -0.91 | 0.04 | -0.01 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 8.50 | 10.10 | 8.39 | 0.00 | 0.00% | 0 | 152 | 0.30 | -0.96 | 0.02 | 0.00 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 57.50 | 11.80 | 11.95 | 6.35 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.98 | 0.01 | 0.00 | 12/5/2024 | 2/21/2025 3:59:56 PM EST |
| 60.00 | 14.15 | 15.40 | 11.85 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.99 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:56 PM EST |
| 65.00 | 18.25 | 20.45 | 17.15 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:56 PM EST |
| 70.00 | 23.20 | 25.45 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 75.00 | 28.75 | 29.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |