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
USB260618C00020000 9/18 10:31 AM 20.00 30.30 25.05 26.65 0.00 0.00% 3 0 0.00% Yes
USB260618C00022500 10/16 10:23 AM 22.50 25.00 24 24.8 0.00 0.00% 0 1 50.29% Yes
USB260618C00025000 7/1 9:57 AM 25.00 20.74 24.2 24.65 0.00 0.00% 2 4 94.14% Yes
USB260618C00027500 10/8 1:56 PM 27.50 20.30 19.05 19.95 0.00 0.00% 4 13 53.05% Yes
USB260618C00030000 10/16 11:22 AM 30.00 17.82 16.85 17.5 0.00 0.00% 5 14 46.90% Yes
USB260618C00032500 9/12 3:43 PM 32.50 16.82 13.15 14.9 0.00 0.00% 1 7 38.57% Yes
USB260618C00035000 10/16 11:22 AM 35.00 13.15 12.2 12.8 0.00 0.00% 6 102 38.01% Yes
USB260618C00037500 10/22 10:32 AM 37.50 11.14 10 10.7 0.00 0.00% 3 205 35.91% Yes
USB260618C00040000 10/30 11:14 AM 40.00 8.94 8.15 8.7 0.00 0.00% 2 384 33.72% Yes
USB260618C00042500 11/4 10:17 AM 42.50 6.70 6.3 6.95 0.00 0.00% 2 1148 32.42% Yes
USB260618C00045000 11/5 11:21 AM 45.00 4.81 4.75 5.3 0.01 0.21% 20 1053 30.52% Yes
USB260618C00047500 11/5 2:58 PM 47.50 3.53 3.5 3.75 -0.22 -5.87% 2 789 27.95% No
USB260618C00050000 11/5 2:59 PM 50.00 2.55 2.27 2.66 0.00 0.00% 10 1362 27.01% No
USB260618C00052500 10/30 2:03 PM 52.50 1.83 1.38 1.89 0.00 0.00% 2 1640 26.77% No
USB260618C00055000 11/5 3:43 PM 55.00 1.13 0.89 1.16 -0.12 -9.60% 5 609 25.23% No
USB260618C00057500 10/15 1:30 PM 57.50 0.76 0.49 1.05 0.00 0.00% 4 178 27.95% No
USB260618C00060000 11/5 1:44 PM 60.00 0.46 0.26 0.7 -0.05 -9.80% 44 433 27.52% No
USB260618C00065000 10/22 12:04 PM 65.00 0.28 0.01 0.57 0.00 0.00% 2 166 31.42% No
USB260618C00070000 9/30 12:39 PM 70.00 0.18 0.01 0.3 0.00 0.00% 0 0 31.45% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
USB260618P00022500 4/21 2:47 PM 22.50 1.03 0 0.65 0.00 0.00% 1 2 57.72% No
USB260618P00025000 9/29 11:35 AM 25.00 0.21 0.01 0.42 0.00 0.00% 1 7 53.37% No
USB260618P00027500 9/26 3:02 PM 27.50 0.31 0 0 0.00 0.00% 2 56 12.50% No
USB260618P00030000 9/25 10:09 AM 30.00 0.40 0.11 0.44 0.00 0.00% 5 338 40.53% No
USB260618P00032500 10/20 9:30 AM 32.50 0.69 0.29 0.67 0.00 0.00% 90 623 38.79% No
USB260618P00035000 10/30 11:23 AM 35.00 0.73 0.61 0.91 0.00 0.00% 8 593 36.08% No
USB260618P00037500 11/4 10:45 AM 37.50 1.11 0.8 1.08 0.00 0.00% 1 839 31.81% No
USB260618P00040000 11/5 3:43 PM 40.00 1.48 1.31 1.56 -0.66 -30.84% 10 2172 30.13% No
USB260618P00042500 11/5 2:12 PM 42.50 2.16 2.06 2.22 -0.19 -8.09% 1 3785 28.61% No
USB260618P00045000 11/4 10:16 AM 45.00 3.10 2.68 3.5 0.00 0.00% 3 1355 30.12% No
USB260618P00047500 10/29 9:58 AM 47.50 3.96 3.8 4.65 0.00 0.00% 2 296 28.93% Yes
USB260618P00050000 10/15 3:56 PM 50.00 5.85 5.2 6.05 0.00 0.00% 12 281 27.94% Yes
USB260618P00052500 10/15 3:58 PM 52.50 7.50 6.95 7.7 0.00 0.00% 13 112 27.17% Yes
USB260618P00055000 10/20 12:20 PM 55.00 9.20 8.8 9.65 0.00 0.00% 51 52 27.25% Yes
USB260618P00057500 9/24 1:47 PM 57.50 9.85 9.65 10.15 0.00 0.00% 0 4 0.00% Yes
USB260618P00060000 9/3 9:52 AM 60.00 11.98 11.8 12.35 0.00 0.00% 20 79 0.00% Yes