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 | 18.70 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 30.00 | 13.20 | 13.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 31.00 | 12.10 | 12.65 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 32.00 | 11.15 | 11.65 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 33.00 | 10.15 | 10.60 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 34.00 | 9.15 | 9.65 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 35.00 | 8.15 | 8.70 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 36.00 | 7.25 | 7.60 | % | 0 | 0 | 0.65 | 0.99 | 0.02 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 37.00 | 6.35 | 7.70 | 6.72 | % | 1 | 0 | 0.77 | 0.94 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 3:59:52 PM EST | |
| 38.00 | 5.40 | 5.65 | % | 0 | 0 | 0.56 | 0.92 | 0.04 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 39.00 | 3.90 | 4.70 | % | 0 | 0 | 0.64 | 0.85 | 0.06 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 40.00 | 2.22 | 4.30 | % | 0 | 0 | 0.43 | 0.79 | 0.07 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 41.00 | 2.81 | 2.96 | % | 0 | 0 | 0.30 | 0.72 | 0.09 | -0.02 | 5/28/2025 3:59:52 PM EST | |||
| 42.00 | 2.05 | 2.22 | 2.14 | 0.00 | 0.00% | 0 | 26 | 0.28 | 0.63 | 0.10 | -0.02 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 43.00 | 1.44 | 1.56 | 1.66 | % | 1 | 0 | 0.27 | 0.53 | 0.11 | -0.02 | 5/28/2025 | 5/28/2025 3:59:52 PM EST | |
| 44.00 | 0.92 | 1.05 | 1.16 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.41 | 0.11 | -0.02 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 45.00 | 0.54 | 0.69 | % | 0 | 0 | 0.24 | 0.30 | 0.10 | -0.02 | 5/28/2025 3:59:52 PM EST | |||
| 46.00 | 0.20 | 0.40 | % | 0 | 0 | 0.21 | 0.21 | 0.09 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 47.00 | 0.16 | 0.21 | 0.22 | +0.08 | +57.15% | 2 | 1 | 0.20 | 0.14 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 48.00 | 0.07 | 0.16 | % | 0 | 0 | 0.38 | 0.09 | 0.05 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 49.00 | 0.00 | 0.85 | % | 0 | 0 | 0.51 | 0.05 | 0.03 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.09 | % | 0 | 0 | 0.61 | 0.03 | 0.02 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 51.00 | 0.00 | 1.15 | % | 0 | 0 | 0.62 | 0.02 | 0.01 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 52.00 | 0.00 | 0.95 | % | 0 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 53.00 | 0.00 | 1.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 54.00 | 0.00 | 0.95 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 0.77 | 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 | 0.13 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 31.00 | 0.00 | 1.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 1.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 1.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.95 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.84 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 36.00 | 0.00 | 1.76 | % | 0 | 0 | 0.98 | -0.01 | 0.02 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 37.00 | 0.12 | 0.86 | % | 0 | 0 | 0.36 | -0.06 | 0.03 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 38.00 | 0.19 | 1.98 | % | 0 | 0 | 0.49 | -0.08 | 0.04 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 39.00 | 0.30 | 0.39 | % | 0 | 0 | 0.31 | -0.15 | 0.06 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 40.00 | 0.44 | 0.53 | 0.42 | -0.06 | -12.50% | 2 | 20 | 0.30 | -0.21 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 41.00 | 0.48 | 0.74 | % | 0 | 0 | 0.27 | -0.28 | 0.09 | -0.02 | 5/28/2025 3:59:52 PM EST | |||
| 42.00 | 0.93 | 1.13 | 1.12 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.37 | 0.10 | -0.02 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 43.00 | 1.33 | 1.45 | 1.30 | -0.26 | -16.67% | 1 | 1 | 0.27 | -0.47 | 0.11 | -0.02 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 44.00 | 1.87 | 2.05 | 2.10 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.59 | 0.11 | -0.02 | 5/22/2025 | 5/28/2025 3:59:52 PM EST |
| 45.00 | 2.47 | 2.85 | % | 0 | 0 | 0.26 | -0.70 | 0.10 | -0.02 | 5/28/2025 3:59:52 PM EST | |||
| 46.00 | 3.25 | 3.50 | % | 0 | 0 | 0.25 | -0.79 | 0.09 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 47.00 | 4.05 | 4.35 | % | 0 | 0 | 0.54 | -0.86 | 0.07 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 48.00 | 5.00 | 5.30 | % | 0 | 0 | 0.45 | -0.91 | 0.05 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 49.00 | 5.80 | 6.35 | % | 0 | 0 | 0.78 | -0.95 | 0.03 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 50.00 | 6.80 | 7.40 | % | 0 | 0 | 0.82 | -0.97 | 0.02 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 51.00 | 7.70 | 8.40 | % | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 52.00 | 8.95 | 9.40 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 53.00 | 9.95 | 10.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 54.00 | 10.80 | 11.35 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 55.00 | 11.70 | 12.25 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST |