Options Chain for US BANCORP DEL COM NEW (USB) - $42.26 as of 3/28/2025 9:16:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.05 | 12.45 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 32.00 | 10.10 | 10.40 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 33.00 | 9.05 | 9.45 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 34.00 | 8.05 | 8.45 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 7.05 | 7.45 | 7.77 | 0.00 | 0.00% | 0 | 4 | 0.51 | 1.00 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 36.00 | 6.10 | 6.45 | % | 0 | 0 | 0.45 | 0.96 | 0.04 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 37.00 | 5.05 | 6.65 | % | 0 | 0 | 0.94 | 0.92 | 0.05 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 38.00 | 4.20 | 4.30 | 4.37 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.87 | 0.06 | -0.01 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 39.00 | 3.35 | 3.45 | % | 0 | 0 | 0.32 | 0.80 | 0.08 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 1.69 | 2.71 | 2.73 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.71 | 0.09 | -0.02 | 3/12/2025 | 3/28/2025 3:59:58 PM EST |
| 41.00 | 1.80 | 2.20 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.62 | 0.10 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 42.00 | 1.37 | 1.49 | 1.44 | -0.73 | -33.65% | 1 | 4 | 0.32 | 0.51 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 43.00 | 0.93 | 1.00 | 1.30 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.40 | 0.11 | -0.02 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 44.00 | 0.58 | 0.64 | 0.70 | -0.40 | -36.37% | 1 | 113 | 0.30 | 0.30 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 0.35 | 0.41 | 0.39 | -0.23 | -37.10% | 10 | 96 | 0.30 | 0.21 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 46.00 | 0.15 | 0.25 | 0.42 | 0.00 | 0.00% | 0 | 46 | 0.29 | 0.14 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 47.00 | 0.09 | 0.19 | 0.25 | 0.00 | 0.00% | 0 | 93 | 0.30 | 0.09 | 0.05 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 48.00 | 0.04 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 26 | 0.30 | 0.05 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 49.00 | 0.00 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.03 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.02 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 0.09 | % | 0 | 0 | 0.41 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 52.00 | 0.00 | 0.09 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 53.00 | 0.00 | 0.08 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 54.00 | 0.00 | 2.13 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.08 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.27 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.08 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 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 | 0.11 | 0.06 | % | 1 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 32.00 | 0.00 | 0.14 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.16 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 34.00 | 0.08 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 0.11 | 0.17 | 0.15 | +0.05 | +50.00% | 1 | 26 | 0.45 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 36.00 | 0.11 | 0.21 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.04 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 37.00 | 0.22 | 0.31 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.08 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 38.00 | 0.34 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 25 | 0.36 | -0.13 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 39.00 | 0.50 | 0.56 | 0.40 | -0.71 | -63.97% | 14 | 1 | 0.35 | -0.20 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 0.74 | 0.81 | 0.71 | -0.11 | -13.42% | 3 | 44 | 0.34 | -0.29 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 41.00 | 1.06 | 1.15 | 1.09 | +0.37 | +51.39% | 9 | 24 | 0.32 | -0.38 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 42.00 | 1.51 | 1.58 | 1.56 | +0.74 | +90.25% | 18 | 228 | 0.32 | -0.49 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 43.00 | 1.26 | 2.14 | 2.12 | +0.82 | +63.08% | 28 | 4 | 0.32 | -0.60 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 44.00 | 2.63 | 2.83 | 2.69 | +0.94 | +53.72% | 20 | 123 | 0.29 | -0.70 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 2.16 | 3.75 | 3.05 | 0.00 | 0.00% | 0 | 22 | 0.19 | -0.79 | 0.08 | -0.02 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 46.00 | 3.35 | 4.95 | 5.03 | 0.00 | 0.00% | 0 | 25 | 0.25 | -0.86 | 0.07 | -0.01 | 3/12/2025 | 3/28/2025 3:59:58 PM EST |
| 47.00 | 4.60 | 5.95 | % | 0 | 0 | 0.31 | -0.91 | 0.05 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 48.00 | 6.05 | 6.75 | % | 0 | 0 | 0.44 | -0.95 | 0.03 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 49.00 | 7.05 | 7.85 | % | 0 | 0 | 0.50 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 50.00 | 8.05 | 8.75 | % | 0 | 0 | 0.58 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 51.00 | 9.10 | 9.45 | % | 0 | 0 | 0.22 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 52.00 | 10.15 | 10.45 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 53.00 | 11.05 | 11.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 54.00 | 12.05 | 12.45 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 55.00 | 13.05 | 13.35 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 60.00 | 18.05 | 18.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 65.00 | 22.20 | 23.85 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |