Options Chain for US BANCORP DEL COM NEW (USB) - $40.99 as of 4/26/2024 3:54:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.15 | 22.30 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 22.50 | 17.65 | 19.80 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 25.00 | 15.15 | 16.30 | 16.50 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 27.50 | 11.50 | 14.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 10.20 | 11.35 | 11.90 | 0.00 | 0.00% | 0 | 9 | 0.71 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:57 PM EST |
| 31.00 | 9.20 | 10.30 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 32.00 | 8.20 | 9.45 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 32.50 | 7.70 | 8.85 | 8.90 | 0.00 | 0.00% | 0 | 77 | 0.55 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 33.00 | 8.20 | 8.35 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 34.00 | 6.25 | 8.35 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 34.50 | 4.90 | 8.00 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 4.20 | 8.15 | 6.55 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.99 | 0.01 | -0.01 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 35.50 | 4.75 | 6.90 | % | 0 | 0 | 0.41 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 36.00 | 4.25 | 5.65 | % | 0 | 0 | 0.38 | 0.98 | 0.02 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 36.50 | 3.80 | 5.90 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.97 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 37.00 | 3.30 | 4.40 | % | 0 | 0 | 0.35 | 0.95 | 0.03 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 37.50 | 3.80 | 3.90 | 3.72 | 0.00 | 0.00% | 0 | 249 | 0.29 | 0.93 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 38.00 | 3.35 | 3.45 | % | 0 | 0 | 0.31 | 0.90 | 0.06 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 38.50 | 2.35 | 2.98 | % | 0 | 0 | 0.30 | 0.86 | 0.08 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 39.00 | 2.13 | 2.56 | 2.64 | 0.00 | 0.00% | 0 | 31 | 0.19 | 0.82 | 0.10 | -0.02 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 39.50 | 1.93 | 2.16 | 1.96 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.76 | 0.12 | -0.02 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 1.56 | 1.99 | 1.76 | +0.05 | +2.93% | 22 | 1,371 | 0.27 | 0.70 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 40.50 | 1.41 | 1.45 | 1.46 | +0.11 | +8.15% | 98 | 264 | 0.26 | 0.63 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 41.00 | 1.11 | 1.13 | 1.22 | +0.08 | +7.02% | 27 | 146 | 0.25 | 0.55 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 41.50 | 0.85 | 0.87 | 0.88 | +0.07 | +8.65% | 61 | 377 | 0.25 | 0.47 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 42.00 | 0.64 | 0.66 | 0.77 | +0.06 | +8.46% | 14 | 110 | 0.25 | 0.39 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 42.50 | 0.47 | 0.50 | 0.58 | +0.06 | +11.54% | 12 | 2,684 | 0.25 | 0.31 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 43.00 | 0.33 | 0.36 | 0.38 | -0.01 | -2.57% | 26 | 300 | 0.24 | 0.25 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 43.50 | 0.22 | 0.25 | 0.27 | +0.01 | +3.85% | 7 | 69 | 0.24 | 0.19 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 44.00 | 0.15 | 0.17 | 0.20 | +0.03 | +17.65% | 16 | 773 | 0.24 | 0.14 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 44.50 | 0.10 | 0.12 | 0.13 | +0.03 | +30.00% | 2 | 45 | 0.24 | 0.10 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 45.00 | 0.05 | 0.08 | 0.09 | 0.00 | 0.00% | 51 | 8,142 | 0.24 | 0.07 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 45.50 | 0.05 | 0.06 | 0.06 | -0.01 | -14.29% | 3 | 10 | 0.25 | 0.05 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 46.00 | 0.03 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.03 | 0.03 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 47.00 | 0.02 | 0.03 | % | 0 | 0 | 0.27 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 47.50 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 18 | 2,182 | 0.29 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 48.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.28 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 49.00 | 0.00 | 0.22 | 0.01 | % | 3 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST | |
| 50.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1,867 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 52.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 16 | 0.93 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 13 | 1.05 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 22 | 1.15 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 82 | 0.97 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:57 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,723 | 0.68 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,044 | 0.59 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 32.00 | 0.01 | 0.03 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 32.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 292 | 0.44 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 33.00 | 0.02 | 0.03 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 34.00 | 0.02 | 0.04 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 34.50 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 27 | 0.39 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 255 | 0.38 | -0.01 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 35.50 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.35 | -0.01 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 36.00 | 0.04 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.02 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 36.50 | 0.05 | 0.07 | % | 0 | 0 | 0.31 | -0.03 | 0.02 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 37.00 | 0.07 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 14 | 0.30 | -0.05 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 37.50 | 0.10 | 0.12 | 0.11 | -0.06 | -35.30% | 10 | 2,342 | 0.29 | -0.07 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 38.00 | 0.14 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 28 | 0.28 | -0.10 | 0.06 | -0.02 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 38.50 | 0.19 | 0.21 | 0.28 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.14 | 0.08 | -0.02 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 39.00 | 0.27 | 0.29 | 0.34 | 0.00 | 0.00% | 0 | 126 | 0.27 | -0.18 | 0.10 | -0.02 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 39.50 | 0.37 | 0.39 | 0.38 | -0.29 | -43.29% | 10 | 19 | 0.27 | -0.24 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 0.50 | 0.53 | 0.47 | -0.26 | -35.62% | 16 | 3,160 | 0.26 | -0.30 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 40.50 | 0.67 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 124 | 0.26 | -0.37 | 0.15 | -0.03 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 41.00 | 0.87 | 0.90 | 0.85 | -0.16 | -15.85% | 28 | 189 | 0.25 | -0.45 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 41.50 | 1.11 | 1.14 | 1.02 | -0.28 | -21.54% | 4 | 33 | 0.25 | -0.53 | 0.16 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 42.00 | 1.40 | 1.43 | 1.28 | -0.34 | -20.99% | 2 | 14 | 0.25 | -0.61 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 42.50 | 1.71 | 1.77 | 1.66 | -0.36 | -17.83% | 33 | 2,132 | 0.24 | -0.69 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 43.00 | 2.05 | 2.23 | 1.85 | 0.00 | 0.00% | 0 | 32 | 0.24 | -0.75 | 0.13 | -0.02 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 43.50 | 2.45 | 4.50 | % | 0 | 0 | 0.59 | -0.81 | 0.12 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 44.00 | 2.89 | 3.50 | % | 0 | 0 | 0.42 | -0.86 | 0.10 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 44.50 | 2.37 | 4.45 | % | 0 | 0 | 0.27 | -0.90 | 0.08 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 45.00 | 3.50 | 4.00 | 5.05 | 0.00 | 0.00% | 0 | 307 | 0.30 | -0.93 | 0.06 | -0.01 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 45.50 | 4.30 | 6.30 | % | 0 | 0 | 0.33 | -0.95 | 0.04 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 46.00 | 3.75 | 5.90 | % | 0 | 0 | 0.32 | -0.97 | 0.03 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 47.00 | 5.80 | 7.95 | % | 0 | 0 | 0.40 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 47.50 | 6.30 | 7.20 | 7.45 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.99 | 0.01 | 0.00 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 48.00 | 6.80 | 7.90 | % | 0 | 0 | 0.41 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 49.00 | 6.80 | 9.95 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 50.00 | 7.75 | 10.80 | 10.35 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 52.50 | 9.30 | 12.60 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 55.00 | 12.80 | 14.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 60.00 | 18.75 | 20.75 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 65.00 | 22.60 | 24.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |