Options Chain for US BANCORP DEL COM NEW (USB) - $43.72 as of 5/28/2025 5:23:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.05 | 18.35 | 13.30 | 0.00 | 0.00% | 0 | 14 | 5.15 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/28/2025 3:59:52 PM EST |
| 27.00 | 16.00 | 16.40 | % | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 28.00 | 15.05 | 15.30 | % | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 29.00 | 14.15 | 14.50 | % | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 30.00 | 13.00 | 13.40 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 31.00 | 12.10 | 12.45 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 32.00 | 11.00 | 11.45 | % | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 33.00 | 9.85 | 10.55 | % | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 34.00 | 9.00 | 9.45 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 35.00 | 8.00 | 8.50 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 36.00 | 7.00 | 7.50 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 36.50 | 6.50 | 6.95 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 37.00 | 6.05 | 6.35 | 2.72 | 0.00 | 0.00% | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 3:59:52 PM EST |
| 37.50 | 5.55 | 5.95 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 38.00 | 5.05 | 5.40 | 4.67 | 0.00 | 0.00% | 0 | 358 | 1.62 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 38.50 | 4.70 | 4.85 | 4.75 | 0.00 | 0.00% | 0 | 88 | 1.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 39.00 | 4.10 | 4.35 | 4.49 | +1.29 | +40.32% | 1 | 98 | 1.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 39.50 | 3.55 | 3.90 | 3.75 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.99 | 0.01 | 0.00 | 5/22/2025 | 5/28/2025 3:59:52 PM EST |
| 40.00 | 3.10 | 3.40 | 3.73 | 0.00 | 0.00% | 0 | 242 | 1.33 | 0.99 | 0.02 | -0.01 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 40.50 | 2.58 | 3.00 | 2.76 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.97 | 0.04 | -0.02 | 5/21/2025 | 5/28/2025 3:59:52 PM EST |
| 41.00 | 2.03 | 2.73 | 2.75 | 0.00 | 0.00% | 0 | 91 | 1.54 | 0.95 | 0.07 | -0.03 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 41.50 | 1.57 | 2.58 | 2.50 | 0.00 | 0.00% | 0 | 7 | 1.49 | 0.89 | 0.13 | -0.09 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 42.00 | 1.28 | 1.41 | 1.80 | 0.00 | 0.00% | 0 | 88 | 0.82 | 0.84 | 0.19 | -0.11 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 42.50 | 0.73 | 1.24 | 1.23 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.75 | 0.26 | -0.13 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 43.00 | 0.29 | 0.56 | 0.85 | -0.04 | -4.50% | 4 | 347 | 0.29 | 0.61 | 0.34 | -0.13 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 43.50 | 0.24 | 0.29 | 0.40 | -0.13 | -24.53% | 5 | 132 | 0.27 | 0.43 | 0.37 | -0.12 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 44.00 | 0.09 | 0.12 | 0.10 | -0.21 | -67.75% | 1,304 | 2,609 | 0.27 | 0.26 | 0.30 | -0.09 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 44.50 | 0.03 | 0.05 | 0.08 | -0.06 | -42.86% | 10 | 156 | 0.28 | 0.13 | 0.20 | -0.06 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 10 | 348 | 0.29 | 0.06 | 0.11 | -0.03 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 45.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 64 | 0.45 | 0.02 | 0.05 | -0.01 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 42 | 0.52 | 0.01 | 0.02 | 0.00 | 5/21/2025 | 5/28/2025 3:59:52 PM EST |
| 46.50 | 0.00 | 0.04 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 47.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 294 | 0.62 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 22 | 0.69 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:52 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 17 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 48.50 | 0.00 | 0.01 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 49.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:52 PM EST |
| 49.50 | 0.00 | 0.03 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.03 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 51.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.10 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:52 PM EST |
| 52.00 | 0.00 | 0.03 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 53.00 | 0.00 | 0.03 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 54.00 | 0.00 | 0.03 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.03 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.03 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 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 | 2.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.03 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.03 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.03 | 0.20 | 0.00 | 0.00% | 0 | 10 | 2.45 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/28/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.03 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 31.00 | 0.00 | 0.03 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.03 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.03 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.57 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.03 | 0.75 | 0.00 | 0.00% | 0 | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/28/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.03 | 0.15 | 0.00 | 0.00% | 0 | 17 | 1.24 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:52 PM EST |
| 36.50 | 0.00 | 0.03 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 37.00 | 0.00 | 0.03 | 0.50 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.03 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 38.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 125 | 0.97 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 38.50 | 0.00 | 0.04 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 39.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 39.50 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 50 | 0.72 | -0.01 | 0.01 | 0.00 | 5/22/2025 | 5/28/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 115 | 0.70 | -0.01 | 0.02 | -0.01 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 40.50 | 0.00 | 0.26 | 0.06 | 0.00 | 0.00% | 0 | 31 | 0.61 | -0.03 | 0.04 | -0.02 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 41.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 88 | 0.50 | -0.05 | 0.07 | -0.03 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 41.50 | 0.03 | 0.06 | 0.12 | 0.00 | 0.00% | 0 | 31 | 0.40 | -0.11 | 0.13 | -0.09 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 42.00 | 0.07 | 0.10 | 0.06 | +0.01 | +20.00% | 3 | 90 | 0.36 | -0.16 | 0.19 | -0.11 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 42.50 | 0.13 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.34 | -0.25 | 0.26 | -0.13 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 43.00 | 0.27 | 0.32 | 0.24 | +0.01 | +4.35% | 4 | 1,038 | 0.33 | -0.39 | 0.34 | -0.13 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 43.50 | 0.40 | 0.56 | 0.38 | +0.03 | +8.58% | 2 | 85 | 0.40 | -0.57 | 0.37 | -0.12 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 44.00 | 0.73 | 0.91 | 0.76 | -0.77 | -50.33% | 44 | 52 | 0.25 | -0.74 | 0.30 | -0.09 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 44.50 | 1.09 | 1.55 | 1.35 | 0.00 | 0.00% | 0 | 4 | 0.87 | -0.87 | 0.20 | -0.06 | 5/21/2025 | 5/28/2025 3:59:52 PM EST |
| 45.00 | 1.48 | 1.87 | 0.70 | 0.00 | 0.00% | 0 | 77 | 0.77 | -0.94 | 0.11 | -0.03 | 5/16/2025 | 5/28/2025 3:59:52 PM EST |
| 45.50 | 2.06 | 2.50 | 1.45 | 0.00 | 0.00% | 0 | 6 | 0.90 | -0.98 | 0.05 | -0.01 | 5/13/2025 | 5/28/2025 3:59:52 PM EST |
| 46.00 | 2.23 | 2.97 | % | 0 | 0 | 1.13 | -0.99 | 0.02 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 46.50 | 3.10 | 3.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 47.00 | 3.55 | 3.95 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 47.50 | 4.10 | 4.45 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 48.00 | 4.60 | 4.85 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 48.50 | 5.05 | 5.35 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 49.00 | 5.55 | 6.00 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 49.50 | 6.15 | 6.45 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 50.00 | 6.60 | 7.00 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 51.00 | 7.55 | 8.00 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 52.00 | 8.55 | 8.90 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 53.00 | 9.50 | 9.90 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 54.00 | 10.55 | 10.85 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 55.00 | 11.50 | 11.85 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 60.00 | 16.25 | 16.90 | % | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST |