Options Chain for ASSOCIATED BANC CORP COM (ASB) - $26.53 as of 10/8/2025 6:35:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.90 | 15.80 | 14.35 | % | 1.15 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 15.00 | 10.40 | 13.30 | 11.85 | % | 0.79 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 17.50 | 8.20 | 10.80 | 9.50 | % | 0.54 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 20.00 | 5.80 | 8.30 | 7.05 | % | 0.35 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 22.50 | 2.95 | 5.90 | 4.43 | % | 0.20 | 0 | 0 | 2.53 | 0.99 | 0.02 | -0.01 | 10/8/2025 4:00:04 PM EST | |||
| 25.00 | 1.15 | 1.60 | 1.38 | 1.15 | -1.70 | -59.65% | 0.06 | 1 | 18 | 0.35 | 0.76 | 0.18 | -0.03 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.04 | 0.02 | 0.03 | -0.01 | 10/1/2025 | 10/8/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.44 | -0.01 | 0.02 | -0.01 | 9/26/2025 | 10/8/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.60 | -0.24 | 0.18 | -0.03 | 10/8/2025 4:00:04 PM EST | |||
| 30.00 | 3.20 | 4.50 | 3.85 | 3.47 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.13 | -0.98 | 0.03 | -0.01 | 9/19/2025 | 10/8/2025 4:00:04 PM EST |
| 35.00 | 8.20 | 9.20 | 8.70 | % | 0.25 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST |