Options Chain for US BANCORP DEL COM NEW (USB) - $44.05 as of 6/13/2025 4:03:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.50 | 18.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 30.00 | 11.20 | 14.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 32.00 | 10.15 | 12.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 33.00 | 8.15 | 12.05 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 34.00 | 7.05 | 10.60 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 35.00 | 7.50 | 8.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 36.00 | 6.65 | 9.05 | % | 0 | 0 | 0.77 | 1.00 | 0.01 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 37.00 | 4.35 | 7.60 | % | 0 | 0 | 0.51 | 0.94 | 0.05 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 38.00 | 4.70 | 6.05 | % | 0 | 0 | 0.73 | 0.91 | 0.06 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 39.00 | 3.80 | 4.65 | % | 0 | 0 | 0.60 | 0.84 | 0.07 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 40.00 | 2.22 | 3.65 | % | 0 | 0 | 0.51 | 0.76 | 0.08 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 41.00 | 1.08 | 3.30 | % | 0 | 0 | 0.49 | 0.68 | 0.09 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 42.00 | 1.56 | 2.51 | % | 0 | 0 | 0.27 | 0.58 | 0.10 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 43.00 | 1.25 | 1.65 | % | 0 | 0 | 0.26 | 0.48 | 0.10 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 1.86 | % | 0 | 0 | 0.43 | 0.39 | 0.10 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.56 | % | 0 | 0 | 0.44 | 0.29 | 0.09 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 46.00 | 0.00 | 0.99 | % | 0 | 0 | 0.39 | 0.21 | 0.07 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 47.00 | 0.00 | 0.77 | % | 0 | 0 | 0.40 | 0.15 | 0.06 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 48.00 | 0.00 | 1.30 | % | 0 | 0 | 0.54 | 0.10 | 0.05 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 49.00 | 0.00 | 0.66 | % | 0 | 0 | 0.45 | 0.07 | 0.03 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.97 | % | 0 | 0 | 0.72 | 0.04 | 0.02 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 51.00 | 0.00 | 2.16 | % | 0 | 0 | 0.79 | 0.03 | 0.02 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 52.00 | 0.00 | 0.95 | % | 0 | 0 | 0.59 | 0.02 | 0.01 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 53.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 54.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.13 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 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 | 2.14 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.18 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 2.21 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.22 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.23 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.67 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 2.04 | % | 0 | 0 | 0.84 | 0.00 | 0.01 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.52 | % | 0 | 0 | 0.43 | -0.06 | 0.05 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 1.62 | 0.38 | % | 2 | 0 | 0.61 | -0.09 | 0.06 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 39.00 | 0.00 | 0.92 | % | 0 | 0 | 0.41 | -0.16 | 0.07 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.33 | % | 0 | 0 | 0.43 | -0.24 | 0.08 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 41.00 | 0.00 | 2.18 | % | 0 | 0 | 0.51 | -0.32 | 0.09 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 2.37 | % | 0 | 0 | 0.45 | -0.42 | 0.10 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 43.00 | 1.76 | 1.95 | 1.73 | % | 10 | 0 | 0.26 | -0.52 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 44.00 | 1.66 | 2.91 | % | 0 | 0 | 0.21 | -0.61 | 0.10 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 45.00 | 1.62 | 3.20 | % | 0 | 0 | 0.28 | -0.71 | 0.09 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 46.00 | 2.11 | 5.70 | % | 0 | 0 | 0.44 | -0.79 | 0.07 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 47.00 | 3.00 | 5.40 | % | 0 | 0 | 0.30 | -0.85 | 0.06 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 48.00 | 5.05 | 5.90 | % | 0 | 0 | 0.55 | -0.90 | 0.05 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 49.00 | 5.20 | 6.85 | % | 0 | 0 | 0.59 | -0.93 | 0.03 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 50.00 | 6.75 | 8.75 | % | 0 | 0 | 0.57 | -0.96 | 0.02 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 51.00 | 6.45 | 9.10 | % | 0 | 0 | 0.72 | -0.97 | 0.02 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 52.00 | 8.80 | 10.50 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 53.00 | 10.10 | 11.95 | % | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 54.00 | 9.50 | 12.25 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 55.00 | 11.90 | 13.15 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST |