Options Chain for US BANCORP DEL COM NEW (USB) - $41.12 as of 4/29/2024 2:32:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.40 | 17.75 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 29.00 | 12.45 | 14.15 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:33 PM EST | |||
| 30.00 | 11.40 | 12.65 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:33 PM EST | |||
| 31.00 | 10.40 | 12.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:33 PM EST | |||
| 32.00 | 9.40 | 9.65 | 9.59 | % | 1 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 1:58:33 PM EST | |
| 33.00 | 8.40 | 9.35 | % | 0 | 0 | 0.52 | 0.99 | 0.01 | -0.01 | 4/29/2024 1:58:33 PM EST | |||
| 34.00 | 7.50 | 7.85 | % | 0 | 0 | 0.52 | 0.98 | 0.01 | -0.01 | 4/29/2024 1:58:33 PM EST | |||
| 35.00 | 6.25 | 8.35 | % | 0 | 0 | 0.66 | 0.97 | 0.02 | -0.01 | 4/29/2024 1:58:33 PM EST | |||
| 36.00 | 5.45 | 5.85 | % | 0 | 0 | 0.32 | 0.94 | 0.03 | -0.01 | 4/29/2024 1:58:33 PM EST | |||
| 37.00 | 4.65 | 4.85 | 4.70 | 0.00 | 0.00% | 0 | 14 | 0.29 | 0.90 | 0.04 | -0.02 | 4/22/2024 | 4/29/2024 1:58:33 PM EST |
| 38.00 | 3.75 | 3.85 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.85 | 0.06 | -0.02 | 4/18/2024 | 4/29/2024 1:58:33 PM EST |
| 39.00 | 2.93 | 3.00 | 3.02 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.79 | 0.08 | -0.02 | 4/22/2024 | 4/29/2024 1:58:33 PM EST |
| 40.00 | 2.18 | 2.24 | 2.16 | +0.53 | +32.52% | 6 | 8 | 0.25 | 0.70 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 41.00 | 1.54 | 1.58 | 1.56 | -0.01 | -0.64% | 8 | 54 | 0.25 | 0.60 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 42.00 | 1.01 | 1.05 | 0.99 | -0.02 | -1.98% | 19 | 101 | 0.24 | 0.47 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 43.00 | 0.62 | 0.66 | 0.64 | -0.03 | -4.48% | 8 | 96 | 0.24 | 0.34 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 44.00 | 0.36 | 0.39 | 0.35 | -0.05 | -12.50% | 57 | 139 | 0.23 | 0.23 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 45.00 | 0.19 | 0.22 | 0.20 | -0.05 | -20.00% | 17 | 72 | 0.23 | 0.14 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 46.00 | 0.10 | 0.11 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.08 | 0.05 | -0.01 | 4/23/2024 | 4/29/2024 1:58:33 PM EST |
| 47.00 | 0.05 | 0.07 | 0.23 | 0.00 | 0.00% | 0 | 44 | 0.24 | 0.04 | 0.03 | 0.00 | 4/16/2024 | 4/29/2024 1:58:33 PM EST |
| 48.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 20 | 0.24 | 0.02 | 0.02 | 0.00 | 4/17/2024 | 4/29/2024 1:58:33 PM EST |
| 49.00 | 0.00 | 0.05 | % | 0 | 0 | 0.30 | 0.01 | 0.01 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 50.00 | 0.00 | 0.04 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 51.00 | 0.00 | 0.04 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 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 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:33 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:33 PM EST | |||
| 31.00 | 0.00 | 0.05 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:33 PM EST | |||
| 32.00 | 0.01 | 0.06 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:33 PM EST | |||
| 33.00 | 0.02 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.01 | 0.01 | -0.01 | 4/18/2024 | 4/29/2024 1:58:33 PM EST |
| 34.00 | 0.03 | 0.08 | % | 0 | 0 | 0.37 | -0.02 | 0.01 | -0.01 | 4/29/2024 1:58:33 PM EST | |||
| 35.00 | 0.05 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 5,683 | 0.35 | -0.03 | 0.02 | -0.01 | 4/22/2024 | 4/29/2024 1:58:33 PM EST |
| 36.00 | 0.08 | 0.11 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.06 | 0.03 | -0.01 | 4/18/2024 | 4/29/2024 1:58:33 PM EST |
| 37.00 | 0.13 | 0.16 | 0.18 | 0.00 | 0.00% | 0 | 26 | 0.30 | -0.10 | 0.04 | -0.02 | 4/24/2024 | 4/29/2024 1:58:33 PM EST |
| 38.00 | 0.21 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 20 | 0.28 | -0.15 | 0.06 | -0.02 | 4/26/2024 | 4/29/2024 1:58:33 PM EST |
| 39.00 | 0.36 | 0.40 | 0.37 | -0.13 | -26.00% | 107 | 37 | 0.27 | -0.21 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 40.00 | 0.60 | 0.64 | 0.63 | -0.08 | -11.27% | 59 | 37 | 0.26 | -0.30 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 41.00 | 0.95 | 0.99 | 1.08 | 0.00 | 0.00% | 0 | 23 | 0.26 | -0.40 | 0.12 | -0.02 | 4/26/2024 | 4/29/2024 1:58:33 PM EST |
| 42.00 | 1.43 | 1.47 | 1.81 | 0.00 | 0.00% | 0 | 32 | 0.25 | -0.53 | 0.13 | -0.02 | 4/15/2024 | 4/29/2024 1:58:33 PM EST |
| 43.00 | 2.03 | 2.10 | % | 0 | 0 | 0.25 | -0.66 | 0.12 | -0.02 | 4/29/2024 1:58:33 PM EST | |||
| 44.00 | 2.66 | 3.00 | % | 0 | 0 | 0.25 | -0.77 | 0.10 | -0.02 | 4/29/2024 1:58:33 PM EST | |||
| 45.00 | 2.47 | 3.75 | % | 0 | 0 | 0.27 | -0.86 | 0.08 | -0.01 | 4/29/2024 1:58:33 PM EST | |||
| 46.00 | 4.40 | 4.75 | 4.89 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.92 | 0.05 | -0.01 | 4/22/2024 | 4/29/2024 1:58:33 PM EST |
| 47.00 | 5.45 | 5.80 | % | 0 | 0 | 0.42 | -0.96 | 0.03 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 48.00 | 6.40 | 6.85 | % | 0 | 0 | 0.45 | -0.98 | 0.02 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 49.00 | 7.40 | 9.50 | % | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 50.00 | 8.40 | 8.75 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 51.00 | 9.55 | 11.55 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 52.00 | 10.40 | 12.45 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 55.00 | 13.45 | 15.15 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST |