Options Chain for US BANCORP DEL COM NEW (USB) - $43.12 as of 5/23/2025 3:42:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.20 | 23.30 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:00 PM EST | |||
| 22.50 | 18.55 | 20.80 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:00 PM EST | |||
| 25.00 | 16.95 | 19.05 | 15.15 | 0.00 | 0.00% | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/23/2025 4:00:00 PM EST |
| 27.50 | 15.00 | 16.00 | 11.60 | 0.00 | 0.00% | 0 | 27 | 0.78 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/23/2025 4:00:00 PM EST |
| 30.00 | 12.15 | 14.15 | 12.15 | 0.00 | 0.00% | 0 | 183 | 0.76 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/23/2025 4:00:00 PM EST |
| 32.50 | 10.40 | 10.95 | 12.50 | 0.00 | 0.00% | 0 | 39 | 1.03 | 0.97 | 0.02 | 0.00 | 5/19/2025 | 5/23/2025 4:00:00 PM EST |
| 35.00 | 7.35 | 9.15 | 8.08 | 0.00 | 0.00% | 0 | 278 | 0.53 | 0.91 | 0.03 | -0.01 | 5/22/2025 | 5/23/2025 4:00:00 PM EST |
| 37.50 | 5.85 | 6.75 | 5.95 | -0.30 | -4.80% | 9 | 807 | 0.56 | 0.84 | 0.04 | -0.01 | 5/23/2025 | 5/23/2025 4:00:00 PM EST |
| 40.00 | 3.75 | 3.85 | 3.92 | 0.00 | 0.00% | 0 | 750 | 0.32 | 0.72 | 0.06 | -0.01 | 5/21/2025 | 5/23/2025 4:00:00 PM EST |
| 42.50 | 1.99 | 2.29 | 2.03 | -0.07 | -3.34% | 24 | 2,379 | 0.30 | 0.55 | 0.09 | -0.01 | 5/23/2025 | 5/23/2025 4:00:00 PM EST |
| 45.00 | 0.91 | 1.02 | 0.95 | -0.08 | -7.77% | 173 | 13,025 | 0.27 | 0.31 | 0.09 | -0.01 | 5/23/2025 | 5/23/2025 4:00:00 PM EST |
| 47.50 | 0.30 | 0.37 | 0.37 | -0.03 | -7.50% | 80 | 3,287 | 0.25 | 0.13 | 0.06 | -0.01 | 5/23/2025 | 5/23/2025 4:00:00 PM EST |
| 50.00 | 0.10 | 0.13 | 0.11 | -0.03 | -21.43% | 4 | 1,017 | 0.25 | 0.04 | 0.02 | 0.00 | 5/23/2025 | 5/23/2025 4:00:00 PM EST |
| 52.50 | 0.01 | 0.32 | 0.10 | 0.00 | 0.00% | 0 | 965 | 0.40 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/23/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.38 | 0.11 | 0.00 | 0.00% | 0 | 401 | 0.48 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/23/2025 4:00:00 PM EST |
| 57.50 | 0.00 | 0.37 | 0.13 | 0.00 | 0.00% | 0 | 193 | 0.54 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/23/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.37 | 0.04 | 0.00 | 0.00% | 0 | 125 | 0.59 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/23/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.36 | 0.02 | 0.00 | 0.00% | 0 | 40 | 0.69 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/23/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/23/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 5/23/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.11 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:00 PM EST | |||
| 22.50 | 0.01 | 0.56 | 0.09 | 0.00 | 0.00% | 0 | 173 | 1.20 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/23/2025 4:00:00 PM EST |
| 25.00 | 0.01 | 0.78 | 0.03 | 0.00 | 0.00% | 0 | 76 | 1.14 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/23/2025 4:00:00 PM EST |
| 27.50 | 0.03 | 0.63 | 0.05 | 0.00 | 0.00% | 0 | 89 | 0.68 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/23/2025 4:00:00 PM EST |
| 30.00 | 0.02 | 0.49 | 0.11 | 0.00 | 0.00% | 0 | 182 | 0.56 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/23/2025 4:00:00 PM EST |
| 32.50 | 0.17 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 533 | 0.48 | -0.03 | 0.02 | 0.00 | 5/22/2025 | 5/23/2025 4:00:00 PM EST |
| 35.00 | 0.26 | 0.31 | 0.29 | +0.01 | +3.58% | 1 | 1,608 | 0.40 | -0.09 | 0.03 | -0.01 | 5/23/2025 | 5/23/2025 4:00:00 PM EST |
| 37.50 | 0.31 | 0.53 | 0.54 | +0.08 | +17.40% | 25 | 997 | 0.33 | -0.16 | 0.04 | -0.01 | 5/23/2025 | 5/23/2025 4:00:00 PM EST |
| 40.00 | 0.92 | 1.03 | 0.97 | +0.16 | +19.76% | 190 | 1,277 | 0.33 | -0.28 | 0.06 | -0.01 | 5/23/2025 | 5/23/2025 4:00:00 PM EST |
| 42.50 | 1.77 | 1.87 | 1.77 | +0.20 | +12.74% | 126 | 1,635 | 0.30 | -0.45 | 0.09 | -0.01 | 5/23/2025 | 5/23/2025 4:00:00 PM EST |
| 45.00 | 3.15 | 3.25 | 2.10 | 0.00 | 0.00% | 0 | 572 | 0.28 | -0.69 | 0.09 | -0.01 | 5/20/2025 | 5/23/2025 4:00:00 PM EST |
| 47.50 | 4.30 | 5.70 | 5.20 | 0.00 | 0.00% | 0 | 3,065 | 0.41 | -0.87 | 0.06 | -0.01 | 5/22/2025 | 5/23/2025 4:00:00 PM EST |
| 50.00 | 7.20 | 7.65 | 5.65 | 0.00 | 0.00% | 0 | 318 | 0.36 | -0.96 | 0.02 | 0.00 | 5/16/2025 | 5/23/2025 4:00:00 PM EST |
| 52.50 | 9.65 | 10.10 | 8.02 | 0.00 | 0.00% | 0 | 128 | 0.40 | -0.99 | 0.01 | 0.00 | 5/16/2025 | 5/23/2025 4:00:00 PM EST |
| 55.00 | 10.30 | 13.45 | 13.30 | 0.00 | 0.00% | 0 | 87 | 0.76 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/23/2025 4:00:00 PM EST |
| 57.50 | 13.70 | 16.05 | 8.45 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 5/23/2025 4:00:00 PM EST |
| 60.00 | 16.10 | 18.30 | 10.55 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 5/23/2025 4:00:00 PM EST |
| 65.00 | 21.35 | 23.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:00 PM EST | |||
| 70.00 | 26.50 | 28.95 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:00 PM EST | |||
| 75.00 | 31.35 | 32.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:00 PM EST |