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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.10 | 17.45 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 27.50 | 14.55 | 14.95 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 12.15 | 12.30 | 12.40 | -1.40 | -10.15% | 31 | 10 | 0.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 32.50 | 9.60 | 9.80 | 9.15 | 0.00 | 0.00% | 0 | 3 | 0.49 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 7.10 | 7.45 | 7.35 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.94 | 0.03 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 37.50 | 4.90 | 5.00 | 5.65 | 0.00 | 0.00% | 0 | 166 | 0.33 | 0.84 | 0.05 | -0.01 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 3.00 | 3.10 | 4.00 | 0.00 | 0.00% | 0 | 78 | 0.32 | 0.69 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 42.50 | 1.52 | 1.58 | 1.57 | -0.55 | -25.95% | 50 | 589 | 0.30 | 0.47 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 0.61 | 0.64 | 0.63 | -0.34 | -35.06% | 20 | 627 | 0.28 | 0.25 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 47.50 | 0.20 | 0.24 | 0.21 | -0.17 | -44.74% | 6 | 1,534 | 0.27 | 0.11 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 0.06 | 0.11 | 0.10 | -0.03 | -23.08% | 3 | 3,831 | 0.28 | 0.04 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 52.50 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 288 | 0.30 | 0.02 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 183 | 0.36 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 1.27 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.97 | % | 0 | 0 | 1.08 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.02 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 27.50 | 0.04 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 45 | 0.58 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 0.07 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 57 | 0.51 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 32.50 | 0.13 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.44 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 0.23 | 0.27 | 0.25 | +0.09 | +56.25% | 85 | 118 | 0.38 | -0.06 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 37.50 | 0.49 | 0.52 | 0.51 | +0.15 | +41.67% | 60 | 362 | 0.34 | -0.16 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 1.01 | 1.10 | 1.08 | +0.35 | +47.95% | 171 | 315 | 0.31 | -0.31 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 42.50 | 2.04 | 2.12 | 2.07 | +0.52 | +33.55% | 604 | 832 | 0.29 | -0.53 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 3.65 | 3.75 | 2.56 | 0.00 | 0.00% | 0 | 516 | 0.27 | -0.75 | 0.08 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 47.50 | 5.75 | 5.90 | 4.40 | 0.00 | 0.00% | 0 | 27 | 0.27 | -0.89 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 8.05 | 8.40 | 6.65 | 0.00 | 0.00% | 0 | 58 | 0.28 | -0.96 | 0.02 | 0.00 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 52.50 | 10.55 | 10.85 | 6.20 | 0.00 | 0.00% | 0 | 2 | 0.19 | -0.98 | 0.01 | 0.00 | 2/19/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 13.10 | 13.45 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 60.00 | 18.05 | 18.45 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 65.00 | 23.05 | 23.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 27.65 | 28.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |