Options Chain for US BANCORP DEL COM NEW (USB) - $40.97 as of 5/3/2024 3:15:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.20 | 17.80 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 29.00 | 12.00 | 14.00 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 30.00 | 10.35 | 11.80 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 31.00 | 10.15 | 10.75 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 32.00 | 9.15 | 9.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 33.00 | 8.25 | 8.65 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 34.00 | 7.15 | 7.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 34.50 | 6.85 | 7.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 35.00 | 6.15 | 6.75 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 35.50 | 5.65 | 6.25 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 36.00 | 5.30 | 5.80 | 4.97 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 36.50 | 4.65 | 5.25 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 37.00 | 4.20 | 4.85 | 4.41 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.01 | -0.01 | 4/22/2024 | 5/3/2024 3:59:59 PM EST |
| 37.50 | 3.85 | 4.35 | % | 0 | 0 | 0.75 | 0.99 | 0.01 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 38.00 | 3.20 | 3.60 | 2.30 | 0.00 | 0.00% | 0 | 28 | 0.48 | 0.98 | 0.03 | -0.01 | 4/19/2024 | 5/3/2024 3:59:59 PM EST |
| 38.50 | 2.72 | 3.35 | % | 0 | 0 | 0.62 | 0.96 | 0.04 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 39.00 | 2.21 | 2.86 | 2.83 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.94 | 0.07 | -0.02 | 4/24/2024 | 5/3/2024 3:59:59 PM EST |
| 39.50 | 1.51 | 2.40 | 1.67 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.90 | 0.11 | -0.02 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 40.00 | 1.35 | 2.07 | 1.16 | 0.00 | 0.00% | 0 | 106 | 0.75 | 0.85 | 0.16 | -0.03 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 40.50 | 0.94 | 1.61 | 1.12 | +0.26 | +30.24% | 23 | 115 | 0.63 | 0.77 | 0.22 | -0.03 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 41.00 | 0.77 | 0.80 | 0.81 | +0.19 | +30.65% | 27 | 188 | 0.23 | 0.65 | 0.30 | -0.04 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 41.50 | 0.48 | 0.50 | 0.50 | +0.14 | +38.89% | 140 | 108 | 0.22 | 0.49 | 0.33 | -0.04 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 42.00 | 0.27 | 0.29 | 0.29 | +0.04 | +16.00% | 87 | 239 | 0.22 | 0.33 | 0.30 | -0.03 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 42.50 | 0.13 | 0.16 | 0.13 | -0.02 | -13.34% | 40 | 121 | 0.22 | 0.21 | 0.24 | -0.03 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 43.00 | 0.06 | 0.08 | 0.06 | -0.04 | -40.00% | 171 | 260 | 0.22 | 0.12 | 0.16 | -0.02 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 43.50 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 1 | 94 | 0.23 | 0.06 | 0.10 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 44.00 | 0.01 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 116 | 0.23 | 0.03 | 0.05 | -0.01 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 44.50 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 26 | 187 | 0.26 | 0.01 | 0.03 | 0.00 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 2 | 146 | 0.28 | 0.00 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 45.50 | 0.00 | 1.27 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 46.00 | 0.00 | 0.36 | 0.01 | 0.00 | 0.00% | 0 | 23 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 23 | 0.40 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 48.00 | 0.00 | 1.07 | 0.23 | 0.00 | 0.00% | 0 | 30 | 1.37 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/3/2024 3:59:59 PM EST |
| 49.00 | 0.00 | 1.01 | 0.25 | 0.00 | 0.00% | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/3/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 0.84 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.43 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:59 PM EST |
| 51.00 | 0.00 | 0.73 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 52.00 | 0.00 | 0.67 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 53.00 | 0.00 | 0.61 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.57 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 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 | 1.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.24 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.64 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.72 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/3/2024 3:59:59 PM EST |
| 32.00 | 0.00 | 0.91 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 33.00 | 0.00 | 1.27 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 50 | 0.78 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/3/2024 3:59:59 PM EST |
| 34.50 | 0.00 | 1.27 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 20 | 1.73 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 35.50 | 0.00 | 1.27 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 36.00 | 0.00 | 1.26 | 0.15 | 0.00 | 0.00% | 0 | 70 | 1.55 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 5/3/2024 3:59:59 PM EST |
| 36.50 | 0.00 | 0.01 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.01 | 0.02 | -0.03 | -60.00% | 5 | 25 | 0.38 | 0.00 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 37.50 | 0.01 | 0.02 | % | 0 | 0 | 0.36 | -0.01 | 0.01 | -0.01 | 5/3/2024 3:59:59 PM EST | |||
| 38.00 | 0.01 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 75 | 0.31 | -0.02 | 0.03 | -0.01 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 38.50 | 0.02 | 0.03 | 0.03 | -0.04 | -57.15% | 1 | 13 | 0.30 | -0.04 | 0.04 | -0.01 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 39.00 | 0.03 | 0.04 | 0.03 | -0.08 | -72.73% | 6 | 1,601 | 0.27 | -0.06 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 39.50 | 0.05 | 0.06 | 0.08 | -0.15 | -65.22% | 21 | 14 | 0.25 | -0.10 | 0.11 | -0.02 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 40.00 | 0.09 | 0.11 | 0.11 | -0.26 | -70.27% | 46 | 188 | 0.24 | -0.15 | 0.16 | -0.03 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 40.50 | 0.17 | 0.19 | 0.20 | -0.26 | -56.53% | 55 | 124 | 0.23 | -0.23 | 0.22 | -0.03 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 41.00 | 0.31 | 0.33 | 0.34 | -0.26 | -43.34% | 161 | 360 | 0.23 | -0.35 | 0.30 | -0.04 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 41.50 | 0.52 | 0.55 | 0.55 | -0.40 | -42.11% | 249 | 117 | 0.22 | -0.51 | 0.33 | -0.04 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 42.00 | 0.82 | 0.84 | 0.83 | -0.43 | -34.13% | 1,010 | 79 | 0.22 | -0.67 | 0.30 | -0.03 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 42.50 | 1.16 | 2.20 | 1.12 | -0.32 | -22.23% | 2 | 1 | 0.41 | -0.79 | 0.24 | -0.03 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 43.00 | 1.58 | 1.85 | 1.77 | 0.00 | 0.00% | 0 | 12 | 0.42 | -0.88 | 0.16 | -0.02 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 43.50 | 1.88 | 2.45 | 2.84 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.94 | 0.10 | -0.01 | 4/22/2024 | 5/3/2024 3:59:59 PM EST |
| 44.00 | 1.78 | 2.85 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.97 | 0.05 | -0.01 | 4/17/2024 | 5/3/2024 3:59:59 PM EST |
| 44.50 | 1.91 | 3.40 | % | 0 | 0 | 0.59 | -0.99 | 0.03 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 45.00 | 2.79 | 3.85 | % | 0 | 0 | 0.62 | -1.00 | 0.01 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 45.50 | 3.75 | 5.15 | 4.70 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 46.00 | 4.40 | 4.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 47.00 | 5.20 | 6.60 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 48.00 | 6.25 | 6.85 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 49.00 | 7.20 | 7.85 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 50.00 | 8.45 | 10.65 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 51.00 | 9.10 | 9.85 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 52.00 | 10.20 | 10.85 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 53.00 | 11.30 | 12.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST | |||
| 55.00 | 13.20 | 13.85 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:59 PM EST |