Options Chain for US BANCORP DEL COM NEW (USB) - $42.22 as of 3/31/2025 10:39:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 14.55 | 15.10 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 30.00 | 12.05 | 12.55 | 12.30 | 0.00 | 0.00% | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 32.50 | 9.60 | 10.10 | % | 0 | 0 | 1.54 | 0.98 | 0.01 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 33.00 | 9.10 | 11.80 | % | 0 | 0 | 1.42 | 0.97 | 0.01 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 34.00 | 8.15 | 8.60 | % | 0 | 0 | 1.28 | 0.96 | 0.02 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 35.00 | 6.15 | 7.70 | 7.35 | 0.00 | 0.00% | 0 | 0 | 1.23 | 0.95 | 0.02 | -0.02 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 36.00 | 6.15 | 7.65 | % | 0 | 0 | 1.12 | 0.92 | 0.03 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 37.00 | 4.30 | 5.90 | % | 0 | 0 | 1.04 | 0.90 | 0.04 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 37.50 | 4.95 | 5.10 | 4.85 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.88 | 0.05 | -0.03 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 38.00 | 3.55 | 5.65 | % | 0 | 0 | 0.69 | 0.87 | 0.05 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 38.50 | 3.05 | 4.20 | % | 0 | 0 | 0.46 | 0.85 | 0.06 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 39.00 | 3.60 | 3.75 | % | 0 | 0 | 0.96 | 0.82 | 0.07 | -0.04 | 3/31/2025 3:59:56 PM EST | |||
| 39.50 | 3.20 | 3.60 | % | 0 | 0 | 0.44 | 0.79 | 0.08 | -0.04 | 3/31/2025 3:59:56 PM EST | |||
| 40.00 | 2.71 | 2.94 | 2.56 | -0.04 | -1.54% | 1 | 268 | 0.39 | 0.76 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 40.50 | 2.29 | 3.65 | % | 0 | 0 | 0.43 | 0.71 | 0.10 | -0.04 | 3/31/2025 3:59:56 PM EST | |||
| 41.00 | 1.83 | 2.28 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.66 | 0.11 | -0.04 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 41.50 | 1.74 | 2.05 | 1.65 | +0.01 | +0.61% | 80 | 1 | 0.38 | 0.61 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 42.00 | 1.48 | 1.56 | 1.26 | -0.02 | -1.57% | 3 | 14 | 0.37 | 0.55 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 42.50 | 1.22 | 1.27 | 1.21 | +0.13 | +12.04% | 16 | 1,183 | 0.37 | 0.49 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 43.00 | 0.98 | 1.04 | 0.87 | -0.03 | -3.34% | 47 | 30 | 0.37 | 0.42 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 43.50 | 0.58 | 0.82 | 0.79 | +0.14 | +21.54% | 103 | 3,006 | 0.36 | 0.36 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 44.00 | 0.41 | 0.65 | 0.53 | 0.00 | 0.00% | 54 | 854 | 0.35 | 0.30 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 44.50 | 0.45 | 0.51 | 0.40 | -0.04 | -9.10% | 5 | 109 | 0.35 | 0.25 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 45.00 | 0.35 | 0.39 | 0.34 | +0.04 | +13.34% | 61 | 3,423 | 0.35 | 0.20 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 45.50 | 0.26 | 0.30 | 0.23 | -0.02 | -8.00% | 1 | 666 | 0.35 | 0.16 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 46.00 | 0.19 | 0.23 | 0.20 | +0.01 | +5.27% | 7 | 1,562 | 0.35 | 0.13 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 46.50 | 0.14 | 0.17 | 0.24 | 0.00 | 0.00% | 0 | 101 | 0.34 | 0.10 | 0.06 | -0.02 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 47.00 | 0.10 | 0.13 | 0.11 | -0.08 | -42.11% | 1 | 407 | 0.35 | 0.08 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 47.50 | 0.07 | 0.10 | 0.07 | 0.00 | 0.00% | 8 | 1,792 | 0.35 | 0.06 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 48.00 | 0.05 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 108 | 0.35 | 0.05 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 48.50 | 0.02 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 360 | 0.34 | 0.04 | 0.02 | -0.01 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 49.00 | 0.02 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.03 | 0.02 | -0.01 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 11 | 6,141 | 0.42 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 0.04 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 52.00 | 0.00 | 0.03 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 52.50 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 2 | 2,795 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.99 | 0.01 | 0.00 | 0.00% | 2 | 1,104 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 0.71 | 0.02 | 0.00 | 0.00% | 0 | 233 | 1.31 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 207 | 0.84 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.70 | 0.26 | 0.00 | 0.00% | 0 | 29 | 1.41 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/31/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.53 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.53 | 0.12 | 0.00 | 0.00% | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/31/2025 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 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 73 | 0.93 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 30.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 47 | 0.72 | -0.01 | 0.00 | -0.01 | 3/20/2025 | 3/31/2025 3:59:56 PM EST |
| 32.50 | 0.04 | 0.07 | 0.07 | -0.01 | -12.50% | 474 | 647 | 0.64 | -0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 33.00 | 0.04 | 0.09 | 0.07 | +0.01 | +16.67% | 800 | 109 | 0.62 | -0.03 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 34.00 | 0.07 | 0.10 | 0.09 | 0.00 | 0.00% | 376 | 377 | 0.59 | -0.04 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 35.00 | 0.09 | 0.12 | 0.11 | +0.02 | +22.23% | 5 | 531 | 0.55 | -0.05 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 36.00 | 0.12 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 1,700 | 0.51 | -0.08 | 0.03 | -0.03 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 37.00 | 0.16 | 0.19 | 0.20 | +0.08 | +66.67% | 4 | 8 | 0.47 | -0.10 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 37.50 | 0.19 | 0.22 | 0.25 | +0.13 | +108.34% | 5 | 350 | 0.45 | -0.12 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 38.00 | 0.23 | 0.27 | 0.32 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.13 | 0.05 | -0.03 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 38.50 | 0.29 | 0.32 | % | 0 | 0 | 0.43 | -0.15 | 0.06 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 39.00 | 0.35 | 0.39 | 0.53 | +0.08 | +17.78% | 1 | 3 | 0.42 | -0.18 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 39.50 | 0.44 | 0.48 | 0.58 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.21 | 0.08 | -0.04 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 40.00 | 0.35 | 0.78 | 0.60 | -0.10 | -14.29% | 173 | 813 | 0.40 | -0.24 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 40.50 | 0.51 | 0.72 | 0.56 | 0.00 | 0.00% | 0 | 34 | 0.40 | -0.29 | 0.10 | -0.04 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 41.00 | 0.64 | 0.87 | 0.90 | -0.18 | -16.67% | 1 | 15 | 0.39 | -0.34 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 41.50 | 0.84 | 1.05 | 1.21 | +0.09 | +8.04% | 212 | 76 | 0.38 | -0.39 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 42.00 | 1.04 | 1.26 | 1.25 | -0.18 | -12.59% | 4 | 186 | 0.37 | -0.45 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 42.50 | 1.35 | 1.48 | 1.60 | -0.12 | -6.98% | 12 | 598 | 0.37 | -0.51 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 43.00 | 1.68 | 1.76 | 2.00 | -0.06 | -2.92% | 65 | 354 | 0.36 | -0.58 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 43.50 | 1.97 | 2.06 | 2.23 | -0.09 | -3.88% | 155 | 3,232 | 0.35 | -0.64 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 44.00 | 2.29 | 2.80 | 2.30 | -0.37 | -13.86% | 3 | 65 | 0.40 | -0.70 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 44.50 | 2.56 | 3.40 | % | 0 | 0 | 0.45 | -0.75 | 0.10 | -0.03 | 3/31/2025 3:59:56 PM EST | |||
| 45.00 | 2.81 | 4.80 | 3.38 | -0.12 | -3.43% | 35 | 1,195 | 0.33 | -0.80 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 45.50 | 3.20 | 3.65 | 2.57 | 0.00 | 0.00% | 0 | 4 | 0.75 | -0.84 | 0.08 | -0.02 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 46.00 | 3.40 | 4.00 | 2.92 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.87 | 0.07 | -0.02 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 46.50 | 4.20 | 4.60 | % | 0 | 0 | 0.45 | -0.90 | 0.06 | -0.02 | 3/31/2025 3:59:56 PM EST | |||
| 47.00 | 4.65 | 6.00 | 3.50 | 0.00 | 0.00% | 0 | 6 | 0.76 | -0.92 | 0.05 | -0.01 | 3/26/2025 | 3/31/2025 3:59:56 PM EST |
| 47.50 | 4.80 | 5.55 | 5.35 | 0.00 | 0.00% | 0 | 797 | 0.93 | -0.94 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 48.00 | 5.70 | 6.15 | 4.82 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.95 | 0.03 | -0.01 | 3/24/2025 | 3/31/2025 3:59:56 PM EST |
| 48.50 | 6.10 | 7.40 | 5.18 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.96 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 3:59:56 PM EST |
| 49.00 | 6.55 | 8.05 | % | 0 | 0 | 1.07 | -0.97 | 0.02 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 50.00 | 7.65 | 8.00 | 7.79 | +1.24 | +18.94% | 550 | 2,873 | 1.02 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 51.00 | 8.65 | 9.80 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 52.00 | 9.65 | 11.05 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 52.50 | 10.15 | 11.60 | 10.33 | +4.23 | +69.35% | 80 | 398 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 55.00 | 12.55 | 13.05 | 12.90 | -1.51 | -10.48% | 50 | 153 | 0.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 57.50 | 15.10 | 16.40 | 6.35 | 0.00 | 0.00% | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 3/31/2025 3:59:56 PM EST |
| 60.00 | 17.55 | 18.25 | 11.85 | 0.00 | 0.00% | 0 | 3 | 1.50 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 3:59:56 PM EST |
| 65.00 | 22.60 | 25.30 | 17.15 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 3:59:56 PM EST |
| 70.00 | 26.65 | 29.25 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 75.00 | 32.45 | 34.40 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |