U.S. Bancorp (USB) Options Chain & Prices

$49.98

+0.77 (+1.56%)

(As of 10/17/2024 ET)

Compare

USB Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/18/2024	$42.50	$0.000	Put	4	-	4	3724 (+0)	90.83% (+17.94%)	-0.000343	3
10/18/2024	$42.50	$7.465	Call	28	1	23	1068 (-3)	90.82% (+17.94%)	0.999563	7
10/18/2024	$43.00	$0.000	Put	4	4	-	1205 (+146)	86.05% (+17.11%)	-0.000446	2
10/18/2024	$43.50	$0.000	Put	5	-	5	463 (-11)	81.30% (+16.29%)	-0.000588	1
10/18/2024	$44.00	$0.000	Put	65	54	-	1291 (-40)	76.57% (+15.46%)	-0.000791	3
10/18/2024	$44.50	$5.466	Call	30	-	-	648 (-1)	71.83% (+14.62%)	0.99859	6
Get the Latest News and Ratings for USB and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for U.S. Bancorp and its competitors with MarketBeat's FREE daily newsletter.
10/18/2024	$45.00	$0.001	Put	4	3	1	2667 (-159)	67.13% (+13.80%)	-0.001521	4
10/18/2024	$45.00	$4.966	Call	42	6	3	2803 (-16)	67.12% (+13.79%)	0.998119	15
10/18/2024	$45.50	$0.001	Put	27	-	4	1655 (-11)	62.42% (+12.95%)	-0.002191	6
10/18/2024	$45.50	$4.467	Call	1	-	-	780 (-7)	62.41% (+12.94%)	0.997436	1
10/18/2024	$46.00	$0.001	Put	14	-	-	1745 (-35)	57.70% (+12.09%)	-0.003254	4
10/18/2024	$46.00	$3.968	Call	10	1	-	4130 (-4940)	57.69% (+18.26%)	0.996363	4
10/18/2024	$46.50	$0.002	Put	4	-	-	513 (-36)	52.98% (+11.20%)	-0.005015	1
10/18/2024	$46.50	$3.468	Call	4	1	-	1175 (-8)	52.97% (+11.19%)	0.99459	3
10/18/2024	$47.00	$0.003	Put	2	-	2	485 (-46)	48.25% (+10.26%)	-0.008076	2
10/18/2024	$47.00	$2.970	Call	13	6	6	418 (-40)	48.24% (+10.24%)	0.991517	8
10/18/2024	$47.50	$0.005	Put	24	21	3	538 (-90)	43.52% (+9.21%)	-0.013721	4
10/18/2024	$47.50	$2.472	Call	338	75	89	6255 (-414)	43.50% (+9.20%)	0.985846	52
10/18/2024	$48.00	$0.009	Put	30	20	-	135 (+3)	38.80% (+7.96%)	-0.024916	2
10/18/2024	$48.00	$1.976	Call	39	4	7	2004 (-165)	38.78% (+7.95%)	0.974598	15
10/18/2024	$48.50	$0.018	Put	12	-	10	49 (+33)	34.15% (+6.26%)	-0.049382	6
10/18/2024	$48.50	$1.485	Call	12	1	6	382 (-6)	34.15% (+6.26%)	0.950245	11
10/18/2024	$49.00	$0.040	Put	85	13	15	75 (+73)	29.80% (+3.71%)	-0.10728	35
10/18/2024	$49.00	$1.008	Call	106	67	22	310 (+113)	29.80% (+3.71%)	0.892344	33
10/18/2024	$49.50	$0.104	Put	112	68	23	32 (+32)	26.42% (+0.26%)	-0.249596	22
10/18/2024	$49.50	$0.572	Call	674	285	354	383 (+259)	26.42% (+0.26%)	0.750028	76
10/18/2024	$50.00	$0.286	Put	38	27	-	14 (+2)	25.58% (-2.33%)	-0.515912	7
10/18/2024	$50.00	$0.254	Call	1,357	499	556	8842 (-24)	25.58% (-2.10%)	0.483751	178
10/18/2024	$51.00	$1.078	Put	7	5	2	3 (+3)	31.76% (-1.67%)	-0.886149	5
10/18/2024	$51.00	$0.046	Call	403	304	53	316 (+187)	31.76% (-1.67%)	0.114863	56
10/18/2024	$52.00	$0.013	Call	3	-	-	252 (-14)	40.13% (+0.78%)	0.031603	3
10/18/2024	$52.50	$0.007	Call	33	-	33	753 (+0)	44.20% (+1.97%)	0.018178	10
10/18/2024	$54.00	$0.002	Call	1	-	-	67 (+1)	55.60% (+5.18%)	0.004474	1