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
USB260116C00017500 9/29 2:14 PM 17.50 31.20 28.75 29.7 0.00 0.00% 10 0 142.97% Yes
USB260116C00020000 9/29 2:33 PM 20.00 28.85 26.25 27.2 0.00 0.00% 31 1 125.39% Yes
USB260116C00022500 9/17 11:56 AM 22.50 27.05 22.9 23.9 0.00 0.00% 1 0 0.00% Yes
USB260116C00025000 10/24 1:38 PM 25.00 23.79 21.6 22.2 0.00 0.00% 2 3 77.54% Yes
USB260116C00027500 9/29 2:33 PM 27.50 21.20 18.85 19.8 0.00 0.00% 200 0 60.16% Yes
USB260116C00030000 10/29 3:42 PM 30.00 16.72 16.7 17.25 0.00 0.00% 1 51 62.11% Yes
USB260116C00032500 9/29 9:50 AM 32.50 16.30 14 14.85 0.00 0.00% 2 2 50.00% Yes
USB260116C00035000 11/3 12:13 PM 35.00 11.75 11.75 12.35 0.00 0.00% 1 493 56.10% Yes
USB260116C00037500 11/4 10:09 AM 37.50 9.60 9.35 9.95 0.00 0.00% 2 213 48.34% Yes
USB260116C00040000 10/21 12:12 PM 40.00 8.30 7 7.6 0.00 0.00% 4 813 41.07% Yes
USB260116C00042500 10/30 2:50 PM 42.50 5.38 4.9 5.35 0.00 0.00% 8 1197 34.47% Yes
USB260116C00045000 11/5 2:58 PM 45.00 3.27 2.86 3.4 0.17 5.48% 11 2063 29.93% Yes
USB260116C00047500 11/5 1:37 PM 47.50 1.79 1.68 1.89 0.14 8.48% 29 3475 26.95% No
USB260116C00050000 11/5 3:24 PM 50.00 0.85 0.61 0.93 0.13 18.06% 88 11743 25.49% No
USB260116C00052500 11/5 1:47 PM 52.50 0.32 0.26 0.37 0.03 10.34% 6 4038 24.02% No
USB260116C00055000 11/5 2:22 PM 55.00 0.14 0.03 0.23 -0.04 -22.22% 15 3668 26.56% No
USB260116C00057500 10/16 11:45 AM 57.50 0.15 0.01 0.28 0.00 0.00% 51 1223 33.30% No
USB260116C00060000 11/5 2:32 PM 60.00 0.04 0.01 0.26 0.00 0.00% 1 2365 37.55% No
USB260116C00065000 9/11 10:36 AM 65.00 0.07 0 0.11 0.00 0.00% 18 795 39.36% No
USB260116C00070000 10/31 11:25 AM 70.00 0.01 0 0.06 0.00 0.00% 6 383 42.19% No
USB260116C00075000 10/29 10:16 AM 75.00 0.03 0 0.06 0.00 0.00% 10 510 48.24% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
USB260116P00017500 9/2 11:06 AM 17.50 0.03 0.01 0 0.00 0.00% 10 229 75.00% No
USB260116P00020000 10/10 3:27 PM 20.00 0.02 0 0.24 0.00 0.00% 5 372 97.27% No
USB260116P00022500 3/18 3:48 PM 22.50 0.34 0.55 0.71 0.00 0.00% 3 220 118.75% No
USB260116P00025000 10/16 3:40 PM 25.00 0.10 0.01 0.26 0.00 0.00% 23 1406 75.39% No
USB260116P00027500 10/23 10:23 AM 27.50 0.07 0.01 0.27 0.00 0.00% 7 281 65.63% No
USB260116P00030000 10/22 9:30 AM 30.00 0.06 0.05 0.3 0.00 0.00% 20 3794 58.59% No
USB260116P00032500 11/4 3:54 PM 32.50 0.12 0.01 0.33 0.00 0.00% 9 2124 56.89% No
USB260116P00035000 10/27 1:19 PM 35.00 0.19 0.01 0.39 0.00 0.00% 1 2999 49.51% No
USB260116P00037500 10/31 12:20 PM 37.50 0.29 0.18 0.45 0.00 0.00% 26 2760 41.90% No
USB260116P00040000 11/5 12:03 PM 40.00 0.42 0.17 0.47 0.01 2.44% 7 3847 33.06% No
USB260116P00042500 11/4 3:39 PM 42.50 0.83 0.69 0.81 0.00 0.00% 11 2895 29.71% No
USB260116P00045000 11/5 11:59 AM 45.00 1.40 1.29 1.54 -0.17 -10.83% 131 3204 28.39% No
USB260116P00047500 11/5 11:01 AM 47.50 2.62 2.46 2.6 -0.09 -3.32% 32 6061 26.37% Yes
USB260116P00050000 10/29 11:34 AM 50.00 3.90 3.75 4.2 0.00 0.00% 9 1126 25.66% Yes
USB260116P00052500 10/24 12:18 PM 52.50 4.70 5.85 6.35 0.00 0.00% 4 331 28.20% Yes
USB260116P00055000 10/28 3:43 PM 55.00 8.09 8.2 8.6 0.00 0.00% 30 504 29.49% Yes
USB260116P00057500 11/5 11:54 AM 57.50 10.85 10.65 11.15 0.35 3.33% 10 31 36.28% Yes
USB260116P00060000 7/30 2:18 PM 60.00 13.72 10.9 11.2 0.00 0.00% 2 0 0.00% Yes
USB260116P00065000 6/13 2:04 PM 65.00 22.10 0 0 0.00 0.00% 5 0 0.00% Yes
USB260116P00070000 9/10 10:03 AM 70.00 21.05 22.75 26.4 0.00 0.00% 0 0 80.64% Yes