Options Chain for US BANCORP DEL COM NEW (USB) - $42.26 as of 3/31/2025 2:51:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.05 | 12.35 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 32.00 | 9.20 | 11.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 33.00 | 9.05 | 9.35 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 34.00 | 8.10 | 8.35 | 8.45 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:54 PM EST |
| 35.00 | 7.05 | 7.75 | 7.24 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.99 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 36.00 | 6.00 | 6.65 | % | 0 | 0 | 0.98 | 0.98 | 0.01 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 36.50 | 5.50 | 5.95 | % | 0 | 0 | 0.91 | 0.98 | 0.02 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 37.00 | 5.00 | 5.40 | % | 0 | 0 | 0.92 | 0.97 | 0.02 | -0.03 | 3/31/2025 2:58:54 PM EST | |||
| 37.50 | 4.50 | 4.90 | % | 0 | 0 | 0.77 | 0.96 | 0.03 | -0.03 | 3/31/2025 2:58:54 PM EST | |||
| 38.00 | 4.00 | 4.40 | 4.25 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.95 | 0.04 | -0.04 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 38.50 | 3.65 | 3.85 | 5.04 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.94 | 0.05 | -0.04 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 39.00 | 2.82 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.92 | 0.06 | -0.04 | 3/17/2025 | 3/31/2025 2:58:54 PM EST |
| 39.50 | 2.57 | 3.05 | % | 0 | 0 | 0.51 | 0.91 | 0.08 | -0.04 | 3/31/2025 2:58:54 PM EST | |||
| 40.00 | 1.32 | 2.52 | 2.55 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.88 | 0.10 | -0.05 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 40.50 | 1.80 | 1.94 | 1.95 | 0.00 | 0.00% | 0 | 0 | 0.43 | 0.83 | 0.14 | -0.06 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 41.00 | 1.38 | 1.75 | 1.32 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.75 | 0.18 | -0.07 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 41.50 | 0.89 | 1.12 | 0.90 | +0.04 | +4.66% | 290 | 14 | 0.39 | 0.66 | 0.23 | -0.07 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 42.00 | 0.75 | 1.41 | 0.64 | +0.02 | +3.23% | 41 | 1,123 | 0.37 | 0.53 | 0.26 | -0.08 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 42.50 | 0.28 | 0.52 | 0.50 | +0.09 | +21.96% | 88 | 88 | 0.35 | 0.40 | 0.28 | -0.07 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 43.00 | 0.28 | 0.32 | 0.31 | +0.08 | +34.79% | 358 | 181 | 0.34 | 0.27 | 0.24 | -0.06 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 43.50 | 0.14 | 0.18 | 0.15 | 0.00 | 0.00% | 41 | 64 | 0.33 | 0.18 | 0.18 | -0.05 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 44.00 | 0.07 | 0.09 | 0.08 | 0.00 | 0.00% | 69 | 227 | 0.33 | 0.13 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 44.50 | 0.03 | 0.05 | 0.02 | -0.03 | -60.00% | 19 | 137 | 0.32 | 0.10 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 45.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 30 | 188 | 0.34 | 0.07 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 45.50 | 0.00 | 0.03 | 0.01 | -0.05 | -83.34% | 25 | 73 | 0.41 | 0.03 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 46.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 206 | 0.43 | 0.02 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 46.50 | 0.00 | 0.02 | % | 0 | 0 | 0.47 | 0.01 | 0.02 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 47.00 | 0.00 | 0.92 | 0.02 | 0.00 | 0.00% | 0 | 294 | 1.29 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:54 PM EST |
| 47.50 | 0.00 | 0.93 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 48.00 | 0.00 | 0.74 | 0.03 | 0.00 | 0.00% | 0 | 65 | 1.28 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 48.50 | 0.00 | 0.70 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 49.00 | 0.00 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 27 | 1.13 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:54 PM EST |
| 49.50 | 0.00 | 0.58 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.73 | 0.00 | 0.00% | 0 | 72 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 51.00 | 0.00 | 0.54 | 0.17 | 0.00 | 0.00% | 0 | 12 | 1.63 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:54 PM EST |
| 52.00 | 0.00 | 0.53 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 53.00 | 0.00 | 0.53 | 0.08 | 0.00 | 0.00% | 0 | 18 | 1.84 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:54 PM EST |
| 54.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:54 PM EST |
| 55.00 | 0.00 | 0.53 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 56.00 | 0.00 | 0.88 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 57.00 | 0.00 | 0.53 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 60.00 | 0.00 | 0.53 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 65.00 | 0.00 | 0.53 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.21 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 32.00 | 0.00 | 1.18 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 33.00 | 0.00 | 0.24 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 34.00 | 0.01 | 0.04 | 0.01 | -0.10 | -90.91% | 28 | 50 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 1 | 198 | 0.82 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 36.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 67 | 0.71 | -0.02 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 36.50 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 1 | 31 | 0.70 | -0.02 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 37.00 | 0.01 | 0.04 | 0.03 | -0.04 | -57.15% | 3 | 2 | 0.65 | -0.03 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 37.50 | 0.01 | 0.05 | 0.03 | % | 22 | 0 | 0.61 | -0.04 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:58:54 PM EST | |
| 38.00 | 0.02 | 0.05 | 0.06 | +0.02 | +50.00% | 14 | 29 | 0.56 | -0.05 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 38.50 | 0.03 | 0.06 | 0.07 | +0.01 | +16.67% | 6 | 3 | 0.53 | -0.06 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 39.00 | 0.04 | 0.07 | 0.13 | +0.06 | +85.72% | 1 | 36 | 0.48 | -0.08 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 39.50 | 0.06 | 0.09 | 0.11 | -0.02 | -15.39% | 1 | 45 | 0.45 | -0.09 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 40.00 | 0.09 | 0.12 | 0.17 | 0.00 | 0.00% | 4 | 61 | 0.42 | -0.12 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 40.50 | 0.14 | 0.17 | 0.17 | -0.11 | -39.29% | 103 | 19 | 0.40 | -0.17 | 0.14 | -0.06 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 41.00 | 0.22 | 0.26 | 0.27 | -0.11 | -28.95% | 85 | 69 | 0.39 | -0.25 | 0.18 | -0.07 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 41.50 | 0.35 | 0.39 | 0.48 | -0.11 | -18.65% | 14 | 404 | 0.37 | -0.34 | 0.23 | -0.07 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 42.00 | 0.51 | 0.57 | 0.59 | -0.24 | -28.92% | 14 | 578 | 0.36 | -0.47 | 0.26 | -0.08 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 42.50 | 0.65 | 1.18 | 1.00 | +0.03 | +3.10% | 8 | 140 | 0.33 | -0.60 | 0.28 | -0.07 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 43.00 | 1.04 | 1.13 | 1.82 | +0.52 | +40.00% | 4 | 163 | 0.32 | -0.73 | 0.24 | -0.06 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 43.50 | 1.39 | 1.50 | 0.98 | 0.00 | 0.00% | 0 | 100 | 0.31 | -0.82 | 0.18 | -0.05 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 44.00 | 1.72 | 1.92 | 1.86 | -0.63 | -25.31% | 5 | 110 | 0.31 | -0.87 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 44.50 | 2.22 | 2.60 | 2.67 | -0.18 | -6.32% | 1 | 10 | 0.55 | -0.90 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 45.00 | 2.72 | 2.99 | 3.27 | 0.00 | 0.00% | 0 | 49 | 0.52 | -0.93 | 0.07 | -0.03 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 45.50 | 3.15 | 3.55 | 3.67 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.97 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 46.00 | 3.70 | 4.05 | 4.16 | -0.69 | -14.23% | 1 | 34 | 0.76 | -0.98 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 46.50 | 4.10 | 4.55 | % | 0 | 0 | 0.82 | -0.99 | 0.02 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 47.00 | 4.60 | 5.00 | 3.60 | 0.00 | 0.00% | 0 | 16 | 0.88 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:54 PM EST |
| 47.50 | 5.10 | 5.55 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 48.00 | 5.70 | 6.05 | 4.67 | 0.00 | 0.00% | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 48.50 | 5.55 | 6.55 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 49.00 | 5.80 | 8.05 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 49.50 | 6.30 | 8.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 50.00 | 6.75 | 8.85 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 51.00 | 8.70 | 10.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 52.00 | 8.75 | 11.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 53.00 | 10.05 | 11.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 54.00 | 10.75 | 12.05 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 55.00 | 12.70 | 13.00 | 12.75 | 0.00 | 0.00% | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:54 PM EST |
| 56.00 | 12.65 | 14.05 | 9.22 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:54 PM EST |
| 57.00 | 14.70 | 15.05 | 10.38 | 0.00 | 0.00% | 0 | 1 | 1.85 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:54 PM EST |
| 60.00 | 16.70 | 18.80 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 65.00 | 21.70 | 23.40 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST |