Options Chain for US BANCORP DEL COM NEW (USB) - $47.66 as of 7/8/2025 9:25:16 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 21.00 | 23.75 | 22.38 | % | 0.90 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
30.00 | 17.15 | 19.50 | 18.33 | % | 0.61 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
33.00 | 14.50 | 16.65 | 15.58 | % | 0.47 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
34.00 | 12.00 | 15.05 | 13.53 | % | 0.40 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
35.00 | 11.25 | 13.70 | 12.48 | % | 0.36 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
36.00 | 11.55 | 13.45 | 12.50 | % | 0.35 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
37.00 | 10.40 | 11.10 | 10.75 | % | 0.29 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
38.00 | 9.30 | 10.20 | 9.75 | % | 0.26 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 7/8/2025 4:00:03 PM EST | |||
39.00 | 8.50 | 10.80 | 9.65 | % | 0.25 | 0 | 0 | 0.50 | 0.99 | 0.01 | -0.01 | 7/8/2025 4:00:03 PM EST | |||
40.00 | 6.20 | 9.10 | 7.65 | 6.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.49 | 0.98 | 0.01 | -0.01 | 6/30/2025 | 7/8/2025 4:00:03 PM EST |
41.00 | 5.30 | 7.35 | 6.33 | % | 0.15 | 0 | 0 | 0.46 | 0.93 | 0.03 | -0.01 | 7/8/2025 4:00:03 PM EST | |||
42.00 | 4.40 | 7.10 | 5.75 | % | 0.14 | 0 | 0 | 0.41 | 0.91 | 0.03 | -0.02 | 7/8/2025 4:00:03 PM EST | |||
43.00 | 4.95 | 5.35 | 5.15 | 3.25 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.34 | 0.87 | 0.04 | -0.02 | 6/27/2025 | 7/8/2025 4:00:03 PM EST |
44.00 | 2.59 | 4.35 | 3.47 | 4.25 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.17 | 0.82 | 0.06 | -0.02 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
45.00 | 1.95 | 3.55 | 2.75 | 2.63 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.31 | 0.77 | 0.07 | -0.02 | 7/2/2025 | 7/8/2025 4:00:03 PM EST |
46.00 | 1.42 | 2.79 | 2.11 | 3.01 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.18 | 0.69 | 0.09 | -0.03 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
47.00 | 1.38 | 2.08 | 1.73 | 1.97 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.23 | 0.60 | 0.10 | -0.03 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
48.00 | 1.18 | 2.24 | 1.71 | 1.32 | -0.01 | -0.76% | 0.04 | 24 | 54 | 0.32 | 0.50 | 0.11 | -0.03 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
49.00 | 0.87 | 1.09 | 0.98 | 1.02 | -0.13 | -11.31% | 0.02 | 40 | 89 | 0.27 | 0.39 | 0.11 | -0.02 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
50.00 | 0.54 | 0.68 | 0.61 | 0.55 | -0.05 | -8.34% | 0.01 | 5 | 3 | 0.25 | 0.29 | 0.10 | -0.02 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
51.00 | 0.30 | 0.76 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.28 | 0.21 | 0.08 | -0.02 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
52.00 | 0.17 | 0.97 | 0.57 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.30 | 0.15 | 0.06 | -0.01 | 7/2/2025 | 7/8/2025 4:00:03 PM EST |
53.00 | 0.08 | 0.38 | 0.23 | % | 0.00 | 0 | 0 | 0.29 | 0.10 | 0.05 | -0.01 | 7/8/2025 4:00:03 PM EST | |||
54.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 0.28 | 0.07 | 0.03 | -0.01 | 7/8/2025 4:00:03 PM EST | |||
55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.57 | 0.04 | 0.02 | -0.01 | 7/8/2025 4:00:03 PM EST | |||
56.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.66 | 0.02 | 0.01 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
57.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
65.00 | 0.00 | 0.78 | 0.39 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 0.00 | 1.12 | 0.56 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
33.00 | 0.00 | 1.28 | 0.64 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
34.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
35.00 | 0.00 | 1.31 | 0.66 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
36.00 | 0.00 | 1.32 | 0.66 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
37.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
38.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 7/8/2025 4:00:03 PM EST | |||
39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.01 | -0.01 | 7/8/2025 4:00:03 PM EST | |||
40.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 0.80 | -0.02 | 0.01 | -0.01 | 7/8/2025 4:00:03 PM EST | |||
41.00 | 0.00 | 1.41 | 0.71 | 0.11 | % | 0.02 | 6 | 0 | 0.68 | -0.07 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 4:00:03 PM EST | |
42.00 | 0.04 | 0.54 | 0.29 | 0.15 | -0.04 | -21.06% | 0.01 | 4 | 21 | 0.36 | -0.09 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
43.00 | 0.20 | 0.32 | 0.26 | 0.22 | % | 0.01 | 28 | 0 | 0.32 | -0.13 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 4:00:03 PM EST | |
44.00 | 0.31 | 0.57 | 0.44 | 0.34 | -0.45 | -56.97% | 0.01 | 24 | 15 | 0.32 | -0.18 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
45.00 | 0.43 | 0.63 | 0.53 | 0.47 | -0.13 | -21.67% | 0.01 | 2 | 45 | 0.29 | -0.23 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
46.00 | 0.69 | 1.22 | 0.96 | % | 0.02 | 0 | 0 | 0.32 | -0.31 | 0.09 | -0.03 | 7/8/2025 4:00:03 PM EST | |||
47.00 | 0.91 | 1.51 | 1.21 | 1.14 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | -0.40 | 0.10 | -0.03 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
48.00 | 1.46 | 1.63 | 1.55 | 1.58 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.26 | -0.50 | 0.11 | -0.03 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
49.00 | 1.75 | 2.30 | 2.03 | 2.13 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.24 | -0.61 | 0.11 | -0.02 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
50.00 | 1.89 | 4.75 | 3.32 | % | 0.07 | 0 | 0 | 0.37 | -0.71 | 0.10 | -0.02 | 7/8/2025 4:00:03 PM EST | |||
51.00 | 2.88 | 5.40 | 4.14 | % | 0.08 | 0 | 0 | 0.28 | -0.79 | 0.08 | -0.02 | 7/8/2025 4:00:03 PM EST | |||
52.00 | 3.05 | 4.70 | 3.88 | % | 0.07 | 0 | 0 | 0.31 | -0.85 | 0.06 | -0.01 | 7/8/2025 4:00:03 PM EST | |||
53.00 | 4.80 | 7.30 | 6.05 | % | 0.11 | 0 | 0 | 0.34 | -0.90 | 0.05 | -0.01 | 7/8/2025 4:00:03 PM EST | |||
54.00 | 5.75 | 7.25 | 6.50 | % | 0.12 | 0 | 0 | 0.38 | -0.93 | 0.03 | -0.01 | 7/8/2025 4:00:03 PM EST | |||
55.00 | 6.30 | 8.05 | 7.18 | % | 0.13 | 0 | 0 | 0.58 | -0.96 | 0.02 | -0.01 | 7/8/2025 4:00:03 PM EST | |||
56.00 | 7.80 | 9.10 | 8.45 | % | 0.15 | 0 | 0 | 0.41 | -0.98 | 0.01 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
57.00 | 8.95 | 10.30 | 9.63 | % | 0.17 | 0 | 0 | 0.44 | -0.99 | 0.01 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
60.00 | 10.50 | 12.65 | 11.58 | % | 0.19 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
65.00 | 16.50 | 18.25 | 17.38 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST |