Options Chain for US BANCORP DEL COM NEW (USB) - $43.76 as of 5/30/2025 6:05:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.70 | 19.25 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 30.00 | 13.25 | 14.75 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 31.00 | 11.60 | 13.85 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 32.00 | 10.40 | 12.75 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 33.00 | 10.25 | 11.50 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 34.00 | 7.75 | 10.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 35.00 | 7.65 | 9.75 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 36.00 | 6.30 | 8.80 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 37.00 | 5.55 | 7.85 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 38.00 | 4.60 | 6.65 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 39.00 | 3.70 | 5.50 | 5.78 | 0.00 | 0.00% | 0 | 11 | 0.63 | 1.00 | 0.01 | 0.00 | 5/16/2025 | 5/30/2025 4:00:05 PM EST |
| 39.50 | 3.25 | 5.45 | % | 0 | 0 | 0.71 | 0.99 | 0.01 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 40.00 | 2.88 | 4.80 | 3.55 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.98 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 40.50 | 2.82 | 4.50 | % | 0 | 0 | 0.51 | 0.97 | 0.04 | -0.02 | 5/30/2025 4:00:05 PM EST | |||
| 41.00 | 2.19 | 3.85 | 2.57 | +0.25 | +10.78% | 10 | 26 | 0.49 | 0.94 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 41.50 | 1.79 | 2.69 | 2.25 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.91 | 0.09 | -0.04 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 42.00 | 1.54 | 2.27 | 1.80 | +0.01 | +0.56% | 21 | 390 | 0.38 | 0.85 | 0.13 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 42.50 | 1.05 | 1.67 | 1.23 | -0.17 | -12.15% | 1 | 3 | 0.38 | 0.80 | 0.18 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 43.00 | 0.73 | 1.27 | 1.00 | -0.01 | -0.99% | 5 | 83 | 0.23 | 0.71 | 0.24 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 43.50 | 0.57 | 0.90 | 0.62 | -0.10 | -13.89% | 73 | 175 | 0.25 | 0.59 | 0.29 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 44.00 | 0.22 | 0.58 | 0.42 | -0.05 | -10.64% | 52 | 191 | 0.21 | 0.43 | 0.31 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 44.50 | 0.17 | 0.26 | 0.22 | -0.01 | -4.35% | 118 | 214 | 0.20 | 0.29 | 0.27 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 45.00 | 0.05 | 0.16 | 0.06 | -0.14 | -70.00% | 51 | 350 | 0.20 | 0.18 | 0.20 | -0.03 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 45.50 | 0.00 | 0.08 | 0.07 | -0.01 | -12.50% | 5 | 12 | 0.23 | 0.10 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 46.00 | 0.00 | 0.04 | 0.02 | -0.04 | -66.67% | 1 | 170 | 0.24 | 0.05 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 46.50 | 0.00 | 0.07 | % | 0 | 0 | 0.31 | 0.02 | 0.04 | -0.01 | 5/30/2025 4:00:05 PM EST | |||
| 47.00 | 0.00 | 0.01 | 0.17 | 0.00 | 0.00% | 0 | 0 | 0.25 | 0.01 | 0.02 | 0.00 | 5/15/2025 | 5/30/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 0.04 | % | 0 | 0 | 0.35 | 0.00 | 0.01 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 48.00 | 0.00 | 0.01 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 48.50 | 0.00 | 0.04 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 49.00 | 0.00 | 0.01 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 49.50 | 0.00 | 0.04 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.03 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 51.00 | 0.00 | 0.03 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 52.00 | 0.00 | 0.03 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 53.00 | 0.00 | 0.03 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 54.00 | 0.00 | 0.03 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.03 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.03 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 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 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.03 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.03 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.03 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 33.00 | 0.00 | 0.03 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.03 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.04 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.04 | 0.32 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.04 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 18 | 0.55 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 79 | 0.52 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 39.50 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 30 | 0.47 | -0.01 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 37 | 0.43 | -0.02 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 40.50 | 0.00 | 0.08 | 0.05 | -0.02 | -28.58% | 31 | 2 | 0.39 | -0.03 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 41.00 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 82 | 0.33 | -0.06 | 0.06 | -0.04 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 41.50 | 0.00 | 0.10 | 0.08 | -0.04 | -33.34% | 1 | 56 | 0.31 | -0.09 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 42.00 | 0.03 | 0.15 | 0.13 | -0.07 | -35.00% | 3 | 91 | 0.25 | -0.15 | 0.13 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 42.50 | 0.16 | 0.25 | 0.18 | -0.12 | -40.00% | 9 | 107 | 0.27 | -0.20 | 0.18 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 43.00 | 0.23 | 0.40 | 0.33 | -0.11 | -25.00% | 120 | 160 | 0.26 | -0.29 | 0.24 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 43.50 | 0.34 | 0.61 | 0.58 | -0.05 | -7.94% | 56 | 149 | 0.24 | -0.41 | 0.29 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 44.00 | 0.58 | 1.00 | 0.82 | -0.20 | -19.61% | 1 | 197 | 0.27 | -0.57 | 0.31 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 44.50 | 0.76 | 1.58 | 1.22 | +0.45 | +58.45% | 2 | 13 | 0.39 | -0.71 | 0.27 | -0.04 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 45.00 | 0.98 | 1.99 | 1.75 | 0.00 | 0.00% | 0 | 27 | 0.47 | -0.82 | 0.20 | -0.03 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 45.50 | 1.46 | 2.31 | % | 0 | 0 | 0.54 | -0.90 | 0.13 | -0.02 | 5/30/2025 4:00:05 PM EST | |||
| 46.00 | 2.00 | 3.80 | % | 0 | 0 | 0.62 | -0.95 | 0.08 | -0.01 | 5/30/2025 4:00:05 PM EST | |||
| 46.50 | 2.22 | 3.90 | % | 0 | 0 | 0.46 | -0.98 | 0.04 | -0.01 | 5/30/2025 4:00:05 PM EST | |||
| 47.00 | 2.37 | 4.60 | % | 0 | 0 | 0.67 | -0.99 | 0.02 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 47.50 | 2.94 | 4.80 | % | 0 | 0 | 0.52 | -1.00 | 0.01 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 48.00 | 2.78 | 5.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 48.50 | 3.70 | 6.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 49.00 | 4.30 | 6.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 49.50 | 4.95 | 6.95 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 50.00 | 5.90 | 7.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 51.00 | 7.05 | 8.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 52.00 | 7.25 | 8.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 53.00 | 8.40 | 9.75 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 54.00 | 10.10 | 11.60 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 55.00 | 10.90 | 12.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 60.00 | 15.90 | 16.75 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST |