Options Chain for US BANCORP DEL COM NEW (USB) - $43.80 as of 3/28/2024 4:54:14 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 19.50 | 20.35 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
30.00 | 14.55 | 16.85 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
31.00 | 12.60 | 14.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
32.00 | 12.55 | 13.45 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
33.00 | 11.55 | 12.80 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
34.00 | 10.55 | 10.85 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
35.00 | 9.55 | 10.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
36.00 | 8.50 | 8.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
36.50 | 8.15 | 8.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
37.00 | 7.65 | 8.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
37.50 | 7.05 | 7.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
38.00 | 6.65 | 6.90 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
38.50 | 6.10 | 7.05 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
39.00 | 5.55 | 5.90 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
39.50 | 5.10 | 5.40 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
40.00 | 4.50 | 4.90 | 4.39 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.99 | 0.01 | -0.01 | 3/21/2024 | 3/28/2024 3:59:53 PM EST |
40.50 | 4.10 | 4.90 | % | 0 | 0 | 0.61 | 0.99 | 0.02 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
41.00 | 2.64 | 4.40 | 2.67 | 0.00 | 0.00% | 0 | 0 | 0.44 | 0.98 | 0.03 | -0.02 | 3/26/2024 | 3/28/2024 3:59:53 PM EST |
41.50 | 3.05 | 3.40 | 2.05 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.97 | 0.04 | -0.02 | 3/27/2024 | 3/28/2024 3:59:53 PM EST |
42.00 | 2.57 | 2.95 | 2.68 | +1.09 | +68.56% | 1 | 1 | 0.40 | 0.94 | 0.07 | -0.02 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
42.50 | 2.21 | 2.47 | 1.17 | 0.00 | 0.00% | 0 | 16 | 0.46 | 0.92 | 0.10 | -0.03 | 3/26/2024 | 3/28/2024 3:59:53 PM EST |
43.00 | 1.67 | 1.98 | 1.60 | +0.63 | +64.95% | 6 | 308 | 0.24 | 0.87 | 0.13 | -0.03 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
43.50 | 1.37 | 1.44 | 1.44 | +0.52 | +56.53% | 82 | 267 | 0.21 | 0.81 | 0.18 | -0.03 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
44.00 | 1.03 | 1.06 | 1.12 | +0.48 | +75.00% | 128 | 862 | 0.22 | 0.72 | 0.23 | -0.04 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
44.50 | 0.71 | 0.73 | 0.77 | +0.43 | +126.48% | 138 | 190 | 0.22 | 0.60 | 0.27 | -0.04 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
45.00 | 0.46 | 0.48 | 0.50 | +0.26 | +108.34% | 386 | 496 | 0.22 | 0.47 | 0.27 | -0.04 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
45.50 | 0.28 | 0.30 | 0.29 | +0.20 | +222.23% | 316 | 132 | 0.22 | 0.33 | 0.24 | -0.03 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
46.00 | 0.15 | 0.17 | 0.16 | +0.08 | +100.00% | 42 | 1,967 | 0.21 | 0.22 | 0.19 | -0.03 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
46.50 | 0.08 | 0.10 | 0.12 | -0.04 | -25.00% | 16 | 1 | 0.21 | 0.14 | 0.14 | -0.02 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
47.00 | 0.04 | 0.05 | 0.06 | +0.04 | +200.00% | 4 | 23 | 0.21 | 0.08 | 0.09 | -0.01 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
47.50 | 0.02 | 0.03 | % | 0 | 0 | 0.22 | 0.04 | 0.05 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
48.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 6 | 20 | 0.23 | 0.02 | 0.03 | 0.00 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
48.50 | 0.01 | 0.02 | 0.02 | % | 25 | 0 | 0.27 | 0.01 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 3:59:53 PM EST | |
49.00 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.00 | 0.01 | 0.00 | 2/22/2024 | 3/28/2024 3:59:53 PM EST |
49.50 | 0.00 | 1.26 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
50.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 3/28/2024 3:59:53 PM EST |
51.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
52.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
53.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 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 | 0.02 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
30.00 | 0.00 | 0.04 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
31.00 | 0.00 | 0.53 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
32.00 | 0.00 | 0.58 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
33.00 | 0.00 | 0.68 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
34.00 | 0.00 | 0.82 | 0.14 | 0.00 | 0.00% | 0 | 5 | 1.81 | 0.00 | 0.00 | -0.01 | 2/26/2024 | 3/28/2024 3:59:53 PM EST |
35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
36.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | -0.01 | 3/12/2024 | 3/28/2024 3:59:53 PM EST |
36.50 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
37.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 42 | 1.06 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:53 PM EST |
37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
38.00 | 0.00 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 179 | 1.03 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 3:59:53 PM EST |
38.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:53 PM EST |
39.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 142 | 1.38 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 3:59:53 PM EST |
39.50 | 0.00 | 0.23 | 0.06 | 0.00 | 0.00% | 0 | 30 | 0.69 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 3:59:53 PM EST |
40.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 11 | 280 | 0.36 | -0.01 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
40.50 | 0.01 | 0.02 | 0.01 | -0.06 | -85.72% | 10 | 40 | 0.33 | -0.01 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
41.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 3 | 131 | 0.30 | -0.02 | 0.03 | -0.02 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
41.50 | 0.02 | 0.03 | 0.03 | -0.06 | -66.67% | 3 | 38 | 0.29 | -0.03 | 0.04 | -0.02 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
42.00 | 0.03 | 0.04 | 0.04 | -0.05 | -55.56% | 100 | 740 | 0.27 | -0.06 | 0.07 | -0.02 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
42.50 | 0.05 | 0.06 | 0.05 | -0.15 | -75.00% | 129 | 1,122 | 0.25 | -0.08 | 0.10 | -0.03 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
43.00 | 0.08 | 0.10 | 0.08 | -0.20 | -71.43% | 8 | 47 | 0.24 | -0.13 | 0.13 | -0.03 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
43.50 | 0.15 | 0.18 | 0.16 | -0.37 | -69.82% | 159 | 70 | 0.23 | -0.19 | 0.18 | -0.03 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
44.00 | 0.28 | 0.30 | 0.28 | -0.56 | -66.67% | 145 | 323 | 0.23 | -0.28 | 0.23 | -0.04 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
44.50 | 0.47 | 0.50 | 0.45 | % | 60 | 0 | 0.23 | -0.40 | 0.27 | -0.04 | 3/28/2024 | 3/28/2024 3:59:53 PM EST | |
45.00 | 0.71 | 0.75 | 0.69 | % | 94 | 0 | 0.23 | -0.53 | 0.27 | -0.04 | 3/28/2024 | 3/28/2024 3:59:53 PM EST | |
45.50 | 1.03 | 1.07 | 1.15 | -0.61 | -34.66% | 5 | 4 | 0.23 | -0.67 | 0.24 | -0.03 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
46.00 | 1.40 | 1.46 | 1.32 | -2.04 | -60.72% | 4 | 1 | 0.23 | -0.78 | 0.19 | -0.03 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
46.50 | 1.67 | 2.03 | % | 0 | 0 | 0.29 | -0.86 | 0.14 | -0.02 | 3/28/2024 3:59:53 PM EST | |||
47.00 | 2.05 | 2.49 | % | 0 | 0 | 0.37 | -0.92 | 0.09 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
47.50 | 2.22 | 2.98 | % | 0 | 0 | 0.43 | -0.96 | 0.05 | -0.01 | 3/28/2024 3:59:53 PM EST | |||
48.00 | 3.15 | 4.30 | % | 0 | 0 | 0.37 | -0.98 | 0.03 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
48.50 | 3.65 | 5.75 | % | 0 | 0 | 0.34 | -0.99 | 0.01 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
49.00 | 4.05 | 5.30 | % | 0 | 0 | 0.81 | -1.00 | 0.01 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
49.50 | 4.10 | 5.80 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
50.00 | 5.05 | 6.30 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
51.00 | 6.05 | 6.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
52.00 | 7.05 | 8.30 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
53.00 | 8.15 | 8.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
55.00 | 10.05 | 11.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST |