Options Chain for US BANCORP DEL COM NEW (USB) - $50.74 as of 11/20/2024 8:50:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.00 | 26.95 | % | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 20.50 | 21.10 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 34.00 | 16.65 | 17.05 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 14.10 | 16.10 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 36.00 | 14.35 | 15.15 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 37.00 | 13.35 | 14.30 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 38.00 | 11.65 | 13.25 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 39.00 | 11.65 | 12.10 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 40.00 | 10.55 | 10.95 | 10.20 | 0.00 | 0.00% | 0 | 10 | 2.09 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:55 PM EST |
| 41.00 | 9.65 | 10.10 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 42.00 | 8.70 | 8.95 | 8.10 | 0.00 | 0.00% | 0 | 88 | 1.62 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 42.50 | 8.10 | 8.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 43.00 | 7.60 | 8.05 | 7.14 | 0.00 | 0.00% | 0 | 13 | 1.66 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 43.50 | 6.15 | 7.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 44.00 | 6.60 | 7.00 | 6.50 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 44.50 | 6.20 | 6.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 45.00 | 5.60 | 5.95 | 5.61 | +1.58 | +39.21% | 5 | 9 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 45.50 | 5.10 | 5.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 46.00 | 4.70 | 5.05 | 4.90 | +0.35 | +7.70% | 11 | 44 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 46.50 | 4.05 | 4.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 47.00 | 3.60 | 4.00 | 4.54 | 0.00 | 0.00% | 0 | 126 | 0.95 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 47.50 | 3.10 | 3.55 | 2.68 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 48.00 | 2.70 | 3.05 | 2.39 | +0.35 | +17.16% | 2 | 2,071 | 0.77 | 0.99 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 48.50 | 2.14 | 2.57 | 2.01 | 0.00 | 0.00% | 0 | 27 | 0.68 | 0.97 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 49.00 | 1.71 | 2.05 | 1.37 | 0.00 | 0.00% | 0 | 83 | 0.55 | 0.92 | 0.10 | -0.04 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 49.50 | 1.20 | 1.84 | 1.11 | -0.29 | -20.72% | 2 | 49 | 0.39 | 0.86 | 0.17 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 50.00 | 0.59 | 0.94 | 0.78 | +0.01 | +1.30% | 23 | 218 | 0.15 | 0.77 | 0.26 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 51.00 | 0.27 | 0.32 | 0.35 | +0.10 | +40.00% | 145 | 468 | 0.27 | 0.41 | 0.42 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 52.00 | 0.05 | 0.08 | 0.07 | +0.01 | +16.67% | 392 | 498 | 0.27 | 0.10 | 0.22 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 53.00 | 0.01 | 0.04 | 0.14 | +0.11 | +366.67% | 1 | 369 | 0.33 | 0.01 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 54.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 168 | 1.24 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 172 | 1.43 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 56.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 130 | 0.58 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 57.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 22 | 1.77 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 59.00 | 0.00 | 0.61 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.55 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 61.00 | 0.00 | 0.53 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 62.00 | 0.00 | 0.53 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 63.00 | 0.00 | 0.53 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.01 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.03 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 8 | 2.10 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:55 PM EST |
| 37.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 8 | 2.77 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:55 PM EST |
| 38.00 | 0.00 | 0.23 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.23 | 0.33 | 0.00 | 0.00% | 0 | 14 | 2.39 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 41 | 2.21 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 41.00 | 0.00 | 0.23 | 0.12 | 0.00 | 0.00% | 0 | 20 | 2.02 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 42.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 43 | 1.25 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 42.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 43.00 | 0.00 | 0.63 | 0.25 | 0.00 | 0.00% | 0 | 25 | 2.38 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 43.50 | 0.00 | 0.50 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 16 | 2.16 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 44.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 11 | 2.05 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 99 | 1.94 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 45.50 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 8 | 1.24 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 46.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 68 | 1.15 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 46.50 | 0.00 | 0.03 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 47.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 74 | 0.63 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 47.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 48.00 | 0.00 | 0.05 | 0.08 | +0.07 | +700.00% | 2 | 86 | 0.51 | -0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 48.50 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 2,880 | 0.42 | -0.03 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 49.00 | 0.02 | 0.04 | 0.03 | -0.03 | -50.00% | 5 | 139 | 0.31 | -0.08 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 49.50 | 0.04 | 0.07 | 0.05 | -0.07 | -58.34% | 11 | 156 | 0.27 | -0.14 | 0.17 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 50.00 | 0.12 | 0.32 | 0.13 | -0.20 | -60.61% | 10 | 2,732 | 0.35 | -0.23 | 0.26 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 51.00 | 0.31 | 0.58 | 0.73 | 0.00 | 0.00% | 0 | 367 | 0.28 | -0.59 | 0.42 | -0.10 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 52.00 | 1.25 | 1.37 | 1.78 | 0.00 | 0.00% | 0 | 21 | 0.40 | -0.90 | 0.22 | -0.05 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 53.00 | 2.02 | 2.49 | % | 0 | 0 | 0.54 | -0.99 | 0.05 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 54.00 | 2.97 | 3.45 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 55.00 | 3.95 | 4.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 56.00 | 5.10 | 6.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 57.00 | 5.15 | 7.35 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 58.00 | 7.10 | 8.35 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 59.00 | 7.95 | 8.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 60.00 | 8.95 | 9.55 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 61.00 | 9.90 | 10.40 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 62.00 | 10.85 | 11.95 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 63.00 | 11.60 | 12.55 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |