Options Chain for UNITED STATES CELLULAR CORP COM (USM) - $58.33 as of 5/5/2025 9:27:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 17.00 | 21.00 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 11.90 | 16.00 | % | 0 | 0 | 2.28 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 7.00 | 11.00 | % | 0 | 0 | 1.72 | 0.92 | 0.02 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 55.00 | 2.05 | 6.50 | % | 0 | 0 | 1.16 | 0.75 | 0.05 | -0.09 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 3.70 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.42 | 0.07 | -0.10 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 2.25 | 0.25 | -0.61 | -70.93% | 3 | 752 | 1.16 | 0.14 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.25 | 0.16 | -0.24 | -60.00% | 2 | 58 | 0.71 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 0.15 | 0.40 | 0.20 | +0.05 | +33.34% | 12 | 668 | 0.65 | -0.08 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 4.20 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.47 | -0.25 | 0.05 | -0.09 | 4/1/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 0.75 | 4.50 | 2.60 | +2.10 | +420.00% | 2 | 10 | 0.97 | -0.58 | 0.07 | -0.10 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 6.60 | 7.00 | 6.00 | +1.80 | +42.86% | 3 | 255 | 0.48 | -0.86 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 11.30 | 11.90 | 11.00 | +2.10 | +23.60% | 6 | 4 | 0.00 | -0.97 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 14.10 | 17.80 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 19.50 | 23.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 24.00 | 28.50 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 90.00 | 29.00 | 33.30 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 95.00 | 34.00 | 38.20 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |