Options Chain for ASSOCIATED BANC CORP COM (ASB) - $23.20 as of 5/12/2025 9:50:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.60 | 15.30 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 12.50 | 10.40 | 12.80 | 13.00 | 0.00 | 0.00% | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 5/9/2025 4:00:00 PM EST |
| 15.00 | 7.60 | 10.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 17.50 | 5.30 | 7.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 20.00 | 2.25 | 5.50 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 22.50 | 0.60 | 1.60 | 0.66 | 0.00 | 0.00% | 0 | 32 | 0.27 | 0.61 | 0.20 | -0.01 | 4/3/2025 | 5/9/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 148 | 0.49 | 0.18 | 0.12 | -0.01 | 4/25/2025 | 5/9/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 996 | 0.59 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/9/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/9/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.15 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/9/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/9/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 27 | 0.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/9/2025 4:00:00 PM EST |
| 22.50 | 0.60 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 73 | 0.31 | -0.39 | 0.20 | -0.01 | 5/2/2025 | 5/9/2025 4:00:00 PM EST |
| 25.00 | 1.45 | 2.75 | 1.65 | 0.00 | 0.00% | 0 | 136 | 0.34 | -0.82 | 0.12 | -0.01 | 12/3/2024 | 5/9/2025 4:00:00 PM EST |
| 30.00 | 6.30 | 8.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 35.00 | 11.30 | 12.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST |