Options Chain for US BANCORP DEL COM NEW (USB) - $41.50 as of 5/5/2025 7:05:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.45 | 16.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 11.50 | 12.00 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 31.00 | 10.50 | 10.95 | % | 0 | 0 | 0.82 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 32.00 | 9.50 | 10.05 | % | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 33.00 | 8.50 | 9.05 | % | 0 | 0 | 0.91 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 34.00 | 7.55 | 8.05 | % | 0 | 0 | 0.90 | 0.94 | 0.02 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 6.60 | 7.15 | % | 0 | 0 | 0.57 | 0.92 | 0.03 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 36.00 | 5.70 | 6.20 | % | 0 | 0 | 0.61 | 0.89 | 0.03 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 37.00 | 4.10 | 5.10 | 4.55 | 0.00 | 0.00% | 0 | 6 | 0.17 | 0.85 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 38.00 | 3.30 | 5.20 | % | 0 | 0 | 0.18 | 0.82 | 0.06 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 39.00 | 3.20 | 3.40 | 3.55 | % | 1 | 0 | 0.30 | 0.75 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 40.00 | 2.37 | 2.61 | % | 0 | 0 | 0.27 | 0.68 | 0.08 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 41.00 | 1.79 | 2.13 | 1.83 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.60 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 42.00 | 1.15 | 1.53 | 1.39 | +0.12 | +9.45% | 1 | 4 | 0.25 | 0.49 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 43.00 | 0.78 | 0.92 | % | 0 | 0 | 0.25 | 0.38 | 0.11 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 44.00 | 0.48 | 0.57 | 0.64 | +0.09 | +16.37% | 122 | 33 | 0.24 | 0.30 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 45.00 | 0.23 | 0.34 | 0.39 | % | 63 | 0 | 0.23 | 0.23 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 46.00 | 0.11 | 0.20 | 0.17 | % | 1 | 0 | 0.23 | 0.19 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 47.00 | 0.04 | 0.21 | % | 0 | 0 | 0.25 | 0.15 | 0.05 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 48.00 | 0.00 | 0.32 | % | 0 | 0 | 0.38 | 0.08 | 0.04 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 49.00 | 0.00 | 1.30 | % | 0 | 0 | 0.66 | 0.04 | 0.03 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 0.62 | 0.03 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 0.53 | 0.01 | 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 | 1.70 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.17 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 31.00 | 0.01 | 1.32 | % | 0 | 0 | 0.72 | -0.01 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 32.00 | 0.01 | 1.30 | % | 0 | 0 | 0.66 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 33.00 | 0.05 | 0.74 | % | 0 | 0 | 0.54 | -0.04 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 34.00 | 0.08 | 0.30 | % | 0 | 0 | 0.41 | -0.06 | 0.02 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 0.13 | 0.68 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.08 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 36.00 | 0.19 | 0.46 | % | 0 | 0 | 0.37 | -0.11 | 0.03 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 37.00 | 0.29 | 0.39 | % | 0 | 0 | 0.34 | -0.15 | 0.04 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 38.00 | 0.40 | 0.90 | 0.35 | % | 20 | 0 | 0.36 | -0.18 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 39.00 | 0.58 | 1.15 | % | 0 | 0 | 0.38 | -0.25 | 0.07 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 40.00 | 0.83 | 1.12 | % | 0 | 0 | 0.30 | -0.32 | 0.08 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 41.00 | 1.16 | 1.27 | 1.07 | % | 81 | 0 | 0.29 | -0.40 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 42.00 | 1.46 | 1.72 | % | 0 | 0 | 0.28 | -0.51 | 0.11 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 43.00 | 2.12 | 2.38 | % | 0 | 0 | 0.28 | -0.62 | 0.11 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 44.00 | 2.59 | 3.05 | % | 0 | 0 | 0.28 | -0.70 | 0.09 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 2.97 | 4.85 | % | 0 | 0 | 0.31 | -0.77 | 0.08 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 46.00 | 4.40 | 4.75 | % | 0 | 0 | 0.44 | -0.81 | 0.06 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 47.00 | 5.40 | 5.70 | % | 0 | 0 | 0.40 | -0.85 | 0.05 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 48.00 | 6.25 | 7.25 | % | 0 | 0 | 0.68 | -0.92 | 0.04 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 49.00 | 7.40 | 8.70 | % | 0 | 0 | 0.48 | -0.96 | 0.03 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 8.30 | 9.65 | % | 0 | 0 | 0.50 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 55.00 | 12.60 | 13.75 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |