Options Chain for ASSOCIATED BANC CORP COM (ASB) - $25.41 as of 12/3/2025 7:56:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.80 | 25.30 | 23.55 | 23.80 | 0.00 | 0.00% | 9.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:01 PM EST |
| 5.00 | 19.30 | 22.80 | 21.05 | 21.20 | 0.00 | 0.00% | 4.21 | 0 | 0 | 9.62 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:01 PM EST |
| 7.50 | 16.80 | 20.30 | 18.55 | 18.86 | 0.00 | 0.00% | 2.47 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:01 PM EST |
| 10.00 | 14.30 | 17.90 | 16.10 | 16.17 | 0.00 | 0.00% | 1.61 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 12/3/2025 4:00:01 PM EST |
| 12.50 | 11.80 | 15.40 | 13.60 | % | 1.09 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 15.00 | 9.30 | 12.90 | 11.10 | % | 0.74 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 17.50 | 6.20 | 10.40 | 8.30 | % | 0.47 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 20.00 | 4.30 | 7.90 | 6.10 | 6.11 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.32 | 0.97 | 0.02 | -0.01 | 7/17/2025 | 12/3/2025 4:00:01 PM EST |
| 22.50 | 1.25 | 5.40 | 3.33 | 4.22 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.74 | 0.86 | 0.06 | -0.03 | 8/26/2025 | 12/3/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 3.20 | 1.60 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 206 | 1.30 | 0.62 | 0.10 | -0.05 | 11/28/2025 | 12/3/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.43 | 0.16 | 0.07 | -0.03 | 11/28/2025 | 12/3/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.02 | 0.01 | -0.01 | 12/3/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.14 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/3/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.62 | -0.03 | 0.02 | -0.01 | 7/16/2025 | 12/3/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.78 | -0.14 | 0.06 | -0.03 | 10/7/2025 | 12/3/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 2.55 | 1.28 | 0.78 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.40 | -0.38 | 0.10 | -0.05 | 10/7/2025 | 12/3/2025 4:00:01 PM EST |
| 30.00 | 3.00 | 6.30 | 4.65 | % | 0.15 | 0 | 0 | 1.67 | -0.84 | 0.07 | -0.03 | 12/3/2025 4:00:01 PM EST | |||
| 35.00 | 8.00 | 11.30 | 9.65 | % | 0.28 | 0 | 0 | 2.23 | -0.98 | 0.01 | -0.01 | 12/3/2025 4:00:01 PM EST | |||
| 40.00 | 13.40 | 15.80 | 14.60 | % | 0.36 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST |