Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

US BANCORP (USB) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
USB US BANCORP   0.201 0.250 48.36 0.33
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USB 0.96 1.44 1.24 0.00 44 2240  S   47 USB 0.00 0.01 0.01 0.00 101 684  S  
USB 0.75 1.23 0.80 0.00 327 9102  S   47.5 USB 0.00 0.02 0.01 0.00 65 11349  S  
USB 0.28 0.46 0.26 0.00 1635 1376  S   48 USB 0.00 0.01 0.01 0.00 216 2157  S  
USB 0.00 0.02 0.03 0.00 308 1273  S   48.5 USB 0.00 0.22 0.18 0.00 102 464  S  
USB 0.00 0.01 0.02 0.00 38 2804  S   49 USB 0.55 0.76 0.73 0.00 352 527  S  
USB 0.00 0.01 0.01 0.00 64 217  S   49.5 USB 0.94 1.36 1.12 0.00 24 275  S  
 
2025-01-24 - Calls 2025-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USB 1.30 1.61 1.24 1.56 19 111  W   47 USB 0.10 0.12 0.11 0.15 342 313  W  
USB 0.59 1.16 0.79 1.18 21 168  W   47.5 USB 0.17 0.21 0.19 0.26 260 67  W  
USB 0.55 0.75 0.74 0.85 220 272  W   48 USB 0.31 0.36 0.36 0.43 182 171  W  
USB 0.40 0.47 0.46 0.58 472 77  W   48.5 USB 0.52 0.75 0.52 0.66 176 171  W  
USB 0.22 0.25 0.19 0.37 193 327  W   49 USB 0.70 1.12 0.91 0.96 2503 131  W  
USB 0.10 0.15 0.11 0.23 88 246  W   49.5 USB 0.80 1.39 1.44 1.31 1 52  W  
 
2025-01-31 - Calls 2025-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USB 1.53 1.81 0.00 1.93 0 0  W   47 USB 0.26 0.32 0.30 0.31 42 1520  W  
USB 0.53 1.52 1.15 1.57 24 28  W   47.5 USB 0.39 0.45 0.65 0.45 26 34  W  
USB 0.62 1.08 0.81 1.25 108 87  W   48 USB 0.55 0.63 0.62 0.63 49 96  W  
USB 0.70 0.78 0.72 0.97 64 29  W   48.5 USB 0.77 0.86 0.98 0.85 6 12  W  
USB 0.48 0.55 0.51 0.74 439 108  W   49 USB 0.96 1.29 1.40 1.11 0 430  W  
USB 0.32 0.37 0.30 0.55 55 5  W   49.5 USB 0.96 2.02 1.67 1.42 0 64  W  
 
2025-02-07 - Calls 2025-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USB 1.61 2.52 2.00 2.36 0 7  W   47 USB 0.38 0.47 0.51 0.39 1 6  W  
USB 1.13 1.27 1.12 1.68 1 17  W   48 USB 0.71 0.79 0.90 0.70 0 4  W  
USB 0.65 0.73 0.67 1.13 19 90  W   49 USB 1.19 1.59 0.74 1.13 0 6  W  
 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USB 1.96 2.56 2.30 2.87 0 5  W   47 USB 0.50 0.61 0.59 0.41 12 12  W  
USB 1.20 1.43 1.26 2.17 6 16  W   48 USB 0.80 0.95 1.03 0.68 0 11  W  
USB 0.74 0.95 0.85 1.57 0 45  W   49 USB 1.16 1.48 1.46 1.07 30 11  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USB 1.63 1.83 1.85 3.10 194 835  S   47.5 USB 0.73 0.88 0.76 0.49 334 1432  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USB 2.21 2.82 2.15 4.19 10 8  W   47 USB 0.66 0.83 0.84 0.33 2 11  W  
USB 1.49 1.75 1.45 3.44 8 32  W   48 USB 1.02 1.17 1.29 0.52 0 6  W  
USB 1.06 1.23 0.98 2.76 107 6  W   49 USB 1.46 1.67 1.14 0.79 0 1  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USB 2.23 2.46 2.12 6.61 19 3282  S   47.5 USB 1.16 1.21 1.20 0.18 252 2613  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.