Options Chain for ASSOCIATED BANC CORP COM (ASB) - $22.87 as of 6/19/2025 6:51:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.40 | 15.00 | 13.15 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:49 PM EST |
| 12.50 | 8.40 | 12.50 | 10.67 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:49 PM EST |
| 15.00 | 7.70 | 10.00 | % | 0 | 0 | 9.63 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 17.50 | 4.70 | 7.50 | % | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 20.00 | 2.20 | 5.00 | % | 0 | 0 | 5.30 | 0.96 | 0.04 | -0.02 | 6/18/2025 3:28:49 PM EST | |||
| 22.50 | 0.00 | 2.55 | 1.06 | 0.00 | 0.00% | 0 | 14 | 3.26 | 0.58 | 0.24 | -0.16 | 6/4/2025 | 6/18/2025 3:28:49 PM EST |
| 25.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 154 | 1.54 | 0.09 | 0.12 | -0.07 | 5/27/2025 | 6/18/2025 3:28:49 PM EST |
| 30.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 996 | 2.64 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:49 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:49 PM EST |
| 15.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:49 PM EST |
| 17.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 4.38 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 6/18/2025 3:28:49 PM EST |
| 20.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 27 | 1.18 | -0.04 | 0.04 | -0.02 | 4/25/2025 | 6/18/2025 3:28:49 PM EST |
| 22.50 | 0.00 | 0.25 | 0.15 | -0.19 | -55.89% | 1 | 82 | 0.46 | -0.42 | 0.24 | -0.16 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 25.00 | 1.45 | 2.85 | 1.20 | 0.00 | 0.00% | 0 | 0 | 1.97 | -0.91 | 0.12 | -0.07 | 5/14/2025 | 6/18/2025 3:28:49 PM EST |
| 30.00 | 6.50 | 7.90 | % | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 35.00 | 11.10 | 12.70 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST |