Options Chain for US BANCORP DEL COM NEW (USB) - $39.92 as of 4/25/2025 9:12:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.90 | 20.30 | 27.83 | 0.00 | 0.00% | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 4/25/2025 3:59:53 PM EST |
| 22.50 | 17.30 | 17.80 | 14.73 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:53 PM EST |
| 25.00 | 14.85 | 15.35 | 15.15 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.99 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 27.50 | 12.45 | 12.90 | 12.26 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.99 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 30.00 | 9.35 | 10.50 | 9.00 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.95 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
| 32.50 | 7.70 | 8.10 | 8.95 | 0.00 | 0.00% | 0 | 65 | 0.42 | 0.90 | 0.03 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 35.00 | 5.50 | 5.80 | 4.45 | 0.00 | 0.00% | 0 | 170 | 0.37 | 0.83 | 0.04 | -0.02 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
| 37.50 | 3.50 | 3.65 | 3.55 | +0.78 | +28.16% | 85 | 676 | 0.33 | 0.72 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 40.00 | 1.88 | 1.94 | 1.88 | -0.24 | -11.33% | 54 | 1,901 | 0.29 | 0.54 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 42.50 | 0.78 | 0.85 | 0.82 | -0.15 | -15.47% | 65 | 1,828 | 0.27 | 0.32 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 45.00 | 0.27 | 0.33 | 0.30 | -0.06 | -16.67% | 42 | 1,819 | 0.26 | 0.14 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 47.50 | 0.07 | 0.12 | 0.11 | -0.02 | -15.39% | 223 | 5,278 | 0.26 | 0.06 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 50.00 | 0.04 | 0.11 | 0.05 | +0.01 | +25.00% | 61 | 4,648 | 0.31 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 4,313 | 0.40 | 0.01 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:53 PM EST |
| 55.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 7,439 | 0.35 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 0.51 | 0.07 | 0.00 | 0.00% | 0 | 1,164 | 0.68 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 781 | 0.57 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 202 | 0.83 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 1.26 | 0.09 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 4/25/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.29 | 0.05 | 0.00 | 0.00% | 0 | 337 | 1.66 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:53 PM EST |
| 22.50 | 0.01 | 1.31 | 0.08 | 0.00 | 0.00% | 0 | 261 | 1.44 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 25.00 | 0.05 | 0.20 | 0.07 | -0.03 | -30.00% | 20 | 465 | 0.66 | -0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 27.50 | 0.03 | 1.27 | 0.85 | 0.00 | 0.00% | 0 | 166 | 0.64 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 3:59:53 PM EST |
| 30.00 | 0.11 | 0.27 | 0.14 | 0.00 | 0.00% | 0 | 758 | 0.49 | -0.05 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 32.50 | 0.21 | 0.27 | 0.24 | -0.03 | -11.12% | 2 | 1,972 | 0.40 | -0.10 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 35.00 | 0.43 | 0.47 | 0.47 | -0.02 | -4.09% | 23 | 1,507 | 0.36 | -0.17 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 37.50 | 0.88 | 0.94 | 0.97 | +0.03 | +3.20% | 11 | 3,314 | 0.32 | -0.28 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 40.00 | 1.72 | 1.79 | 1.79 | +0.04 | +2.29% | 118 | 6,003 | 0.29 | -0.46 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 42.50 | 2.61 | 4.15 | 3.06 | 0.00 | 0.00% | 0 | 1,746 | 0.31 | -0.68 | 0.08 | -0.01 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 45.00 | 4.15 | 5.45 | 4.55 | 0.00 | 0.00% | 0 | 2,463 | 0.26 | -0.86 | 0.05 | -0.01 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 47.50 | 7.25 | 7.75 | 7.40 | 0.00 | 0.00% | 52 | 1,584 | 0.36 | -0.94 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 50.00 | 9.95 | 10.35 | 9.90 | 0.00 | 0.00% | 52 | 68 | 0.39 | -0.98 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 52.50 | 12.30 | 12.85 | 15.55 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:53 PM EST |
| 55.00 | 14.85 | 15.35 | 16.61 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:53 PM EST |
| 57.50 | 16.55 | 17.95 | 15.34 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:53 PM EST |
| 60.00 | 19.85 | 21.15 | 21.00 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:53 PM EST |
| 65.00 | 24.10 | 26.15 | 17.20 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 3:59:53 PM EST |
| 70.00 | 29.20 | 31.15 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 75.00 | 34.25 | 36.05 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST |