Options Chain for US BANCORP DEL COM NEW (USB) - $41.46 as of 5/5/2025 9:27:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.35 | 17.30 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 27.00 | 14.40 | 14.75 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 28.00 | 13.40 | 13.75 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 29.00 | 12.45 | 12.75 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 11.40 | 11.75 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 31.00 | 10.40 | 10.75 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 32.00 | 9.40 | 9.75 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 33.00 | 8.45 | 8.85 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 34.00 | 7.45 | 7.70 | % | 0 | 0 | 0.86 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 6.45 | 6.80 | % | 0 | 0 | 1.01 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 35.50 | 6.00 | 6.35 | % | 0 | 0 | 0.56 | 0.98 | 0.02 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 36.00 | 5.50 | 5.85 | % | 0 | 0 | 0.66 | 0.95 | 0.03 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 36.50 | 5.00 | 5.30 | % | 0 | 0 | 0.59 | 0.93 | 0.03 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 37.00 | 4.55 | 4.90 | 4.40 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.91 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 37.50 | 4.15 | 4.45 | % | 0 | 0 | 0.48 | 0.90 | 0.05 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 38.00 | 3.65 | 3.80 | 2.74 | 0.00 | 0.00% | 0 | 122 | 0.34 | 0.86 | 0.06 | -0.03 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 38.50 | 3.25 | 3.40 | % | 0 | 0 | 0.35 | 0.83 | 0.07 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 39.00 | 2.75 | 2.97 | 2.56 | 0.00 | 0.00% | 0 | 61 | 0.31 | 0.80 | 0.08 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 39.50 | 2.38 | 2.48 | 2.79 | % | 2 | 0 | 0.38 | 0.76 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 40.00 | 1.83 | 2.08 | 2.11 | 0.00 | 0.00% | 0 | 97 | 0.26 | 0.71 | 0.11 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 40.50 | 1.63 | 1.72 | 1.75 | % | 12 | 0 | 0.29 | 0.65 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 41.00 | 1.32 | 1.39 | 1.60 | +0.20 | +14.29% | 13 | 178 | 0.29 | 0.59 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 41.50 | 1.02 | 1.09 | 1.28 | % | 16 | 0 | 0.28 | 0.52 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 42.00 | 0.77 | 0.83 | 1.03 | +0.21 | +25.61% | 10 | 113 | 0.27 | 0.45 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 42.50 | 0.56 | 0.81 | 0.74 | % | 3 | 0 | 0.27 | 0.37 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 43.00 | 0.40 | 0.45 | 0.55 | +0.14 | +34.15% | 7 | 13 | 0.26 | 0.30 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 43.50 | 0.11 | 0.32 | 0.39 | % | 1 | 0 | 0.22 | 0.24 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 44.00 | 0.18 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 9 | 0.26 | 0.18 | 0.11 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 44.50 | 0.12 | 0.16 | % | 0 | 0 | 0.26 | 0.14 | 0.09 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 0.07 | 0.10 | 0.10 | +0.02 | +25.00% | 1 | 68 | 0.25 | 0.10 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 45.50 | 0.00 | 0.08 | % | 0 | 0 | 0.27 | 0.07 | 0.06 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 46.00 | 0.01 | 0.31 | % | 0 | 0 | 0.31 | 0.05 | 0.04 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 47.00 | 0.00 | 0.95 | % | 0 | 0 | 0.73 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 48.00 | 0.00 | 1.15 | % | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 49.00 | 0.00 | 1.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 51.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 52.00 | 0.00 | 0.95 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 53.00 | 0.00 | 0.95 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.02 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.04 | 1.13 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.95 | 1.53 | 0.00 | 0.00% | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.75 | 1.01 | 0.00 | 0.00% | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.75 | 1.52 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 1.13 | % | 0 | 0 | 0.78 | -0.01 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 0.01 | 1.02 | 0.17 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.02 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 35.50 | 0.01 | 1.90 | % | 0 | 0 | 0.75 | -0.02 | 0.02 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 36.00 | 0.08 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.05 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 36.50 | 0.09 | 0.13 | % | 0 | 0 | 0.39 | -0.07 | 0.03 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 37.00 | 0.08 | 0.19 | 0.29 | 0.00 | 0.00% | 0 | 82 | 0.36 | -0.09 | 0.04 | -0.02 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 37.50 | 0.01 | 0.18 | % | 0 | 0 | 0.36 | -0.10 | 0.05 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 38.00 | 0.17 | 0.22 | 0.19 | 0.00 | 0.00% | 0 | 158 | 0.35 | -0.14 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 38.50 | 0.21 | 0.43 | 0.19 | % | 1 | 0 | 0.37 | -0.17 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 39.00 | 0.28 | 0.33 | 0.26 | -0.06 | -18.75% | 11 | 69 | 0.32 | -0.20 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 39.50 | 0.36 | 0.41 | % | 0 | 0 | 0.31 | -0.24 | 0.10 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 40.00 | 0.47 | 0.53 | 0.68 | +0.17 | +33.34% | 10 | 254 | 0.30 | -0.29 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 40.50 | 0.60 | 0.68 | % | 0 | 0 | 0.30 | -0.35 | 0.12 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 41.00 | 0.59 | 0.85 | 0.73 | -0.04 | -5.20% | 8 | 9 | 0.29 | -0.41 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 41.50 | 0.99 | 1.06 | 0.91 | % | 3 | 0 | 0.29 | -0.48 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 42.00 | 1.20 | 1.30 | 1.87 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.55 | 0.15 | -0.03 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 42.50 | 1.48 | 2.93 | % | 0 | 0 | 0.32 | -0.63 | 0.15 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 43.00 | 1.85 | 1.97 | 3.12 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.70 | 0.14 | -0.03 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 43.50 | 2.22 | 2.66 | % | 0 | 0 | 0.32 | -0.76 | 0.12 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 44.00 | 2.46 | 2.89 | 8.17 | 0.00 | 0.00% | 0 | 63 | 0.40 | -0.82 | 0.11 | -0.02 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 44.50 | 2.85 | 3.25 | % | 0 | 0 | 0.35 | -0.86 | 0.09 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 3.35 | 3.70 | % | 0 | 0 | 0.37 | -0.90 | 0.07 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 45.50 | 3.90 | 4.20 | % | 0 | 0 | 0.40 | -0.93 | 0.06 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 46.00 | 3.05 | 4.75 | % | 0 | 0 | 0.69 | -0.95 | 0.04 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 47.00 | 5.45 | 5.60 | % | 0 | 0 | 0.47 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 48.00 | 6.35 | 6.65 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 49.00 | 7.10 | 7.65 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 8.30 | 8.65 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 51.00 | 9.35 | 9.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 52.00 | 10.35 | 10.65 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 53.00 | 11.35 | 11.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 55.00 | 13.35 | 13.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 18.45 | 19.55 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |