WhaleQuant.io

USB Options Chain Overview

Explore strikes, OI, IV and strategy data for USB.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
USB251107C00036000 11/3 11:42 AM 36.00 10.60 10.6 10.95 0.00 0.00% 2 2 168.75% Yes
USB251107C00040500 10/29 2:35 PM 40.50 6.75 6.1 6.45 0.00 0.00% 1 1 101.56% Yes
USB251107C00042000 11/5 2:27 PM 42.00 4.86 4.6 5 0.42 9.46% 2 1 87.50% Yes
USB251107C00043000 11/5 2:27 PM 43.00 3.87 3.55 4 0.42 12.17% 2 3 64.84% Yes
USB251107C00046000 11/5 12:48 PM 46.00 0.99 0.76 1.12 0.15 17.86% 3 27 50.20% Yes
USB251107C00046500 11/5 3:29 PM 46.50 0.69 0.43 0.69 0.18 35.29% 29 117 40.82% Yes
USB251107C00047000 11/5 3:57 PM 47.00 0.28 0.11 0.31 -0.02 -6.67% 128 259 30.86% No
USB251107C00047500 11/5 3:48 PM 47.50 0.13 0.1 0.13 -0.02 -13.33% 1225 1772 28.71% No
USB251107C00048000 11/5 3:38 PM 48.00 0.05 0.03 0.07 -0.02 -28.57% 17 313 31.64% No
USB251107C00048500 11/5 2:39 PM 48.50 0.03 0 0.18 -0.01 -25.00% 6 109 53.71% No
USB251107C00049000 11/5 3:12 PM 49.00 0.03 0 0.09 0.01 50.00% 213 524 50.78% No
USB251107C00049500 10/30 11:16 AM 49.50 0.07 0 0.01 0.00 0.00% 1 91 37.50% No
USB251107C00050000 11/5 2:12 PM 50.00 0.01 0 0.02 0.00 0.00% 2 248 48.44% No
USB251107C00051000 10/27 11:15 AM 51.00 0.05 0 0.05 0.00 0.00% 92 195 62.50% No
USB251107C00052000 11/3 1:01 PM 52.00 0.01 0 0.17 0.00 0.00% 40 132 92.19% No
USB251107C00053000 10/1 9:30 AM 53.00 0.23 0 0.04 0.00 0.00% 0 1 81.25% No
USB251107C00054000 10/22 1:30 PM 54.00 0.01 0 0.17 0.00 0.00% 1 1 116.80% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
USB251107P00037000 10/31 10:38 AM 37.00 0.06 0 0.17 0.00 0.00% 1 1 178.91% No
USB251107P00038000 10/24 10:35 AM 38.00 0.06 0 0.17 0.00 0.00% 1 1 161.72% No
USB251107P00039000 10/22 9:54 AM 39.00 0.03 0 0.17 0.00 0.00% 1 1 144.53% No
USB251107P00040000 10/30 11:21 AM 40.00 0.06 0 0.17 0.00 0.00% 1 29 127.73% No
USB251107P00040500 10/31 10:04 AM 40.50 0.03 0 0.17 0.00 0.00% 62 62 119.53% No
USB251107P00041000 11/3 11:10 AM 41.00 0.07 0 0.17 0.00 0.00% 6 9 110.94% No
USB251107P00041500 10/30 12:29 PM 41.50 0.07 0 0.17 0.00 0.00% 0 10 102.73% No
USB251107P00042000 11/3 3:47 PM 42.00 0.10 0 0.17 0.00 0.00% 1 4 94.53% No
USB251107P00043000 11/5 10:54 AM 43.00 0.03 0.01 0.18 -0.02 -40.00% 3 18 79.69% No
USB251107P00043500 11/4 2:48 PM 43.50 0.05 0.01 0.19 0.00 0.00% 5 42 72.27% No
USB251107P00044000 11/5 12:25 PM 44.00 0.04 0.01 0.2 -0.03 -42.86% 14 481 64.45% No
USB251107P00044500 11/5 3:21 PM 44.50 0.09 0.01 0.16 0.01 12.50% 51 14 52.15% No
USB251107P00045000 11/5 3:39 PM 45.00 0.05 0.04 0.22 -0.10 -66.67% 7 834 59.77% No
USB251107P00045500 11/5 3:53 PM 45.50 0.08 0.02 0.13 -0.10 -55.56% 27 78 39.45% No
USB251107P00046000 11/5 2:37 PM 46.00 0.15 0.01 0.25 -0.18 -54.55% 77 96 39.55% No
USB251107P00046500 11/5 2:41 PM 46.50 0.26 0.11 0.46 -0.25 -49.02% 21 358 41.60% No
USB251107P00047000 11/5 2:58 PM 47.00 0.45 0.37 0.67 -0.33 -42.31% 3 195 38.28% Yes
USB251107P00047500 11/5 11:24 AM 47.50 0.98 0.66 1.01 -0.03 -2.97% 1 141 39.45% Yes
USB251107P00048000 11/5 2:53 PM 48.00 1.25 1.1 1.49 -0.05 -3.85% 1 27 48.83% Yes
USB251107P00048500 11/3 10:02 AM 48.50 2.24 1.58 1.96 0.00 0.00% 1 12 55.86% Yes
USB251107P00049000 11/3 11:40 AM 49.00 2.61 2.08 2.39 0.00 0.00% 2 8 56.64% Yes
USB251107P00049500 10/24 11:59 AM 49.50 1.37 2.58 2.89 0.00 0.00% 9 0 64.84% Yes
USB251107P00050000 11/3 11:41 AM 50.00 3.56 3.05 3.4 0.00 0.00% 2 10 74.22% Yes
USB251107P00052000 10/16 10:03 AM 52.00 5.00 5.05 5.4 0.00 0.00% 0 0 103.52% Yes
USB251107P00054000 10/28 12:04 PM 54.00 6.57 7 7.5 0.00 0.00% 0 0 147.85% Yes
USB251107P00057000 10/22 1:34 PM 57.00 9.64 10 10.4 0.00 0.00% 0 0 165.63% Yes