Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
USB US BANCORP   0.294 0.291 43.29 0.94

 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USB 1.54 1.84 1.68 1.33 39 1084  S   42 USB 0.26 0.28 0.27 0.03 1736 651  S  
USB 1.23 1.27 1.31 0.90 260 7965  S   42.5 USB 0.42 0.43 0.41 0.10 1572 1138  S  
USB 0.95 0.97 0.97 0.54 1162 606  S   43 USB 0.61 0.64 0.64 0.24 415 30  S  
USB 0.70 0.74 0.71 0.28 663 380  S   43.5 USB 0.87 0.90 0.86 0.48 763 0  S  
USB 0.51 0.54 0.55 0.12 1120 548  S   44 USB 1.17 1.21 1.15 0.83 73 7  S  
USB 0.35 0.38 0.38 0.05 1003 183  S   44.5 USB 0.89 1.60 1.37 1.25 4 0  S  
 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USB 1.68 3.85 1.82 1.69 6 877  W   42 USB 0.39 0.42 0.38 0.26 195 81  W  
USB 1.42 1.46 1.46 1.33 14 62  W   42.5 USB 0.55 0.59 0.55 0.40 155 72  W  
USB 1.13 1.17 1.17 1.02 109 167  W   43 USB 0.76 0.80 0.80 0.59 55 35  W  
USB 0.88 0.92 0.94 0.75 33 21  W   43.5 USB 1.02 1.05 1.01 0.82 4 0  W  
USB 0.67 0.71 0.72 0.54 267 118  W   44 USB 1.31 1.35 1.32 1.11 22 0  W  
USB 0.50 0.54 0.53 0.38 148 25  W   44.5 USB 1.64 1.69 1.46 1.44 8 0  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USB 1.58 2.20 2.04 2.11 22 2214  W   42 USB 0.48 0.66 0.51 0.39 4 21  W  
USB 0.51 2.25 1.22 1.76 0 1  W   42.5 USB 0.38 1.44 1.05 0.54 0 4  W  
USB 1.25 1.45 1.36 1.45 20 55  W   43 USB 0.84 1.41 0.96 0.72 6 2  W  
USB 0.75 1.13 1.10 1.17 53 5  W   43.5 USB 1.08 1.49 1.20 0.94 1 0  W  
USB 0.69 1.15 0.89 0.93 9 146  W   44 USB 1.16 1.72 0.00 1.19 0 0  W  
USB 0.32 0.70 0.56 0.72 6 3  W   44.5 USB 1.45 2.28 0.00 1.48 0 0  W  
 
2024-08-09 - Calls 2024-08-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USB 1.69 2.30 1.92 2.61 1 165  W   42 USB 0.40 1.57 0.66 0.44 17 31  W  
USB 1.37 1.64 1.48 1.93 18 46  W   43 USB 0.93 1.20 0.96 0.74 9 19  W  
USB 0.82 1.32 1.02 1.37 40 32  W   44 USB 1.44 2.48 1.52 1.15 9 0  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USB 1.88 1.92 1.97 2.84 153 1300  S   42.5 USB 0.88 0.92 0.85 0.54 300 653  S  
 
2024-08-23 - Calls 2024-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USB 1.52 2.40 2.33 3.90 2 61  W   42 USB 0.73 1.53 0.00 0.37 0 0  W  
USB 1.46 1.82 1.35 3.17 0 15  W   43 USB 1.10 1.74 1.16 0.59 35 1  W  
USB 1.03 1.46 1.26 2.52 22 64  W   44 USB 1.60 2.30 0.00 0.88 0 0  W  
 
2024-08-30 - Calls 2024-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USB 2.34 2.80 2.39 4.72 0 21  W   42 USB 0.79 1.23 0.88 0.30 1 0  W  
USB 1.38 1.98 1.82 3.97 4 2  W   43 USB 1.16 2.55 0.00 0.47 0 0  W  
USB 1.23 1.62 1.60 3.28 9 12  W   44 USB 1.65 2.41 0.00 0.71 0 0  W  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
USB 2.50 2.56 2.54 7.53 72 6370  S   42.5 USB 1.30 1.33 1.32 0.13 284 1792  S  


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


Data Provided by HistoricalOptionData.com
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.