Options Chain for UNITED STATES CELLULAR CORP COM (USM) - $36.17 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 | 15.20 | 19.50 | % | 0 | 0 | 3.30 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 10.80 | 14.50 | % | 0 | 0 | 2.41 | 0.95 | 0.01 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 28.00 | 8.80 | 12.00 | % | 0 | 0 | 2.15 | 0.89 | 0.02 | -0.05 | 4/26/2024 4:00:05 PM EST | |||
| 29.00 | 7.80 | 11.00 | % | 0 | 0 | 2.00 | 0.86 | 0.02 | -0.06 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 7.10 | 10.00 | % | 0 | 0 | 1.18 | 0.83 | 0.03 | -0.07 | 4/26/2024 4:00:05 PM EST | |||
| 31.00 | 6.00 | 9.50 | % | 0 | 0 | 1.88 | 0.79 | 0.03 | -0.07 | 4/26/2024 4:00:05 PM EST | |||
| 32.00 | 5.70 | 8.10 | % | 0 | 0 | 1.16 | 0.76 | 0.03 | -0.08 | 4/26/2024 4:00:05 PM EST | |||
| 33.00 | 4.80 | 7.80 | 5.80 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.72 | 0.04 | -0.09 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 34.00 | 4.30 | 7.10 | % | 0 | 0 | 1.18 | 0.68 | 0.04 | -0.09 | 4/26/2024 4:00:05 PM EST | |||
| 35.00 | 3.80 | 5.70 | 3.22 | 0.00 | 0.00% | 0 | 16 | 1.06 | 0.64 | 0.04 | -0.09 | 4/17/2024 | 4/26/2024 4:00:05 PM EST |
| 36.00 | 3.40 | 4.50 | 4.10 | 0.00 | 0.00% | 0 | 14 | 0.98 | 0.60 | 0.04 | -0.09 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 37.00 | 3.00 | 4.50 | 3.50 | +0.20 | +6.07% | 1 | 33 | 1.06 | 0.55 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 38.00 | 2.35 | 3.30 | 2.40 | 0.00 | 0.00% | 0 | 7 | 0.98 | 0.51 | 0.04 | -0.09 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 39.00 | 2.40 | 3.60 | 2.40 | 0.00 | 0.00% | 0 | 30 | 1.07 | 0.47 | 0.04 | -0.09 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 2.10 | 2.55 | 2.45 | -0.05 | -2.00% | 3 | 846 | 0.98 | 0.43 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 41.00 | 1.80 | 2.90 | 2.68 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.39 | 0.04 | -0.09 | 4/1/2024 | 4/26/2024 4:00:05 PM EST |
| 42.00 | 1.10 | 2.50 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.35 | 0.04 | -0.08 | 4/1/2024 | 4/26/2024 4:00:05 PM EST |
| 43.00 | 1.35 | 2.60 | 1.90 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.32 | 0.04 | -0.08 | 4/8/2024 | 4/26/2024 4:00:05 PM EST |
| 44.00 | 0.70 | 1.95 | % | 0 | 0 | 0.98 | 0.28 | 0.04 | -0.08 | 4/26/2024 4:00:05 PM EST | |||
| 45.00 | 0.15 | 1.80 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.25 | 0.04 | -0.07 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 50.00 | 0.35 | 2.10 | 0.65 | -0.05 | -7.15% | 1 | 4 | 1.25 | 0.13 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 55.00 | 0.10 | 1.85 | 0.40 | % | 3 | 0 | 1.33 | 0.06 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 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 | 0.10 | 0.10 | -0.01 | -9.10% | 13 | 25 | 1.37 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 25.00 | 0.10 | 3.00 | 0.45 | 0.00 | 0.00% | 0 | 1,000 | 1.32 | -0.05 | 0.01 | -0.03 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 28.00 | 0.35 | 0.95 | 0.60 | -0.05 | -7.70% | 29 | 15 | 1.10 | -0.11 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 29.00 | 0.25 | 2.10 | 1.78 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.14 | 0.02 | -0.06 | 3/27/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 0.65 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 325 | 1.02 | -0.17 | 0.03 | -0.07 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 31.00 | 0.45 | 2.95 | 1.75 | 0.00 | 0.00% | 0 | 5 | 1.21 | -0.21 | 0.03 | -0.07 | 4/4/2024 | 4/26/2024 4:00:05 PM EST |
| 32.00 | 1.25 | 2.45 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.24 | 0.03 | -0.08 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 33.00 | 1.40 | 2.45 | 1.76 | 0.00 | 0.00% | 0 | 42 | 1.08 | -0.28 | 0.04 | -0.09 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 34.00 | 2.00 | 2.60 | 2.90 | 0.00 | 0.00% | 0 | 34 | 1.08 | -0.32 | 0.04 | -0.09 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 2.25 | 2.65 | 2.65 | 0.00 | 0.00% | 0 | 760 | 0.99 | -0.36 | 0.04 | -0.09 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 36.00 | 2.85 | 3.70 | 4.50 | 0.00 | 0.00% | 0 | 14 | 1.09 | -0.40 | 0.04 | -0.09 | 4/16/2024 | 4/26/2024 4:00:05 PM EST |
| 37.00 | 3.30 | 4.80 | 3.60 | 0.00 | 0.00% | 0 | 28 | 1.16 | -0.45 | 0.04 | -0.09 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 38.00 | 2.80 | 5.90 | 5.10 | 0.00 | 0.00% | 0 | 47 | 1.08 | -0.49 | 0.04 | -0.09 | 3/25/2024 | 4/26/2024 4:00:05 PM EST |
| 39.00 | 4.40 | 5.80 | 5.60 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.53 | 0.04 | -0.09 | 4/4/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 4.90 | 6.10 | % | 0 | 0 | 1.05 | -0.57 | 0.04 | -0.09 | 4/26/2024 4:00:05 PM EST | |||
| 41.00 | 5.70 | 8.20 | % | 0 | 0 | 1.27 | -0.61 | 0.04 | -0.09 | 4/26/2024 4:00:05 PM EST | |||
| 42.00 | 6.60 | 8.60 | % | 0 | 0 | 1.26 | -0.65 | 0.04 | -0.08 | 4/26/2024 4:00:05 PM EST | |||
| 43.00 | 7.10 | 8.50 | % | 0 | 0 | 1.10 | -0.68 | 0.04 | -0.08 | 4/26/2024 4:00:05 PM EST | |||
| 44.00 | 7.30 | 9.30 | % | 0 | 0 | 1.33 | -0.72 | 0.04 | -0.08 | 4/26/2024 4:00:05 PM EST | |||
| 45.00 | 8.60 | 11.10 | % | 0 | 0 | 1.23 | -0.75 | 0.04 | -0.07 | 4/26/2024 4:00:05 PM EST | |||
| 50.00 | 13.20 | 15.30 | % | 0 | 0 | 1.73 | -0.87 | 0.02 | -0.05 | 4/26/2024 4:00:05 PM EST | |||
| 55.00 | 16.60 | 20.50 | % | 0 | 0 | 2.07 | -0.94 | 0.01 | -0.03 | 4/26/2024 4:00:05 PM EST |