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
USB261218C00020000 8/26 9:51 AM 20.00 28.00 29.1 29.7 0.00 0.00% 1 2 88.60% Yes
USB261218C00025000 8/21 10:42 AM 25.00 18.89 20.85 22.4 0.00 0.00% 5 10 44.21% Yes
USB261218C00027500 9/29 3:30 PM 27.50 21.45 18.35 20.55 0.00 0.00% 2 1 47.36% Yes
USB261218C00030000 2/3 11:23 AM 30.00 18.13 0 0 0.00 0.00% 2 1 0.00% Yes
USB261218C00032500 11/8 1:48 PM 32.50 18.50 19.7 20 0.00 0.00% 1 0 70.14% Yes
USB261218C00035000 10/14 9:57 AM 35.00 12.78 12.4 13.75 0.00 0.00% 20 33 36.34% Yes
USB261218C00037500 9/25 12:20 PM 37.50 12.76 11.9 12.8 0.00 0.00% 1 16 41.37% Yes
USB261218C00040000 10/17 10:48 AM 40.00 9.10 8.7 9.6 0.00 0.00% 1 1000 30.77% Yes
USB261218C00042500 10/10 2:04 PM 42.50 7.25 6.8 8.35 0.00 0.00% 5 791 32.01% Yes
USB261218C00045000 11/4 9:30 AM 45.00 5.88 5.65 6.9 0.00 0.00% 2 885 31.09% Yes
USB261218C00047500 11/3 10:27 AM 47.50 4.72 4 5.7 0.00 0.00% 4 473 30.68% No
USB261218C00050000 10/24 1:15 PM 50.00 4.59 2.93 4.55 0.00 0.00% 3 742 29.73% No
USB261218C00052500 10/23 3:42 PM 52.50 3.34 2.22 3.4 0.00 0.00% 2 212 27.99% No
USB261218C00055000 10/8 9:33 AM 55.00 2.55 1.54 2.62 0.00 0.00% 10 643 27.39% No
USB261218C00057500 10/10 12:12 PM 57.50 1.57 0.83 2.02 0.00 0.00% 1 132 27.04% No
USB261218C00060000 10/30 10:34 AM 60.00 1.18 0.46 1.53 0.00 0.00% 100 1063 26.66% No
USB261218C00065000 10/23 3:38 PM 65.00 0.80 0.01 1.33 0.00 0.00% 6 267 29.93% No
USB261218C00070000 9/4 1:40 PM 70.00 0.55 0.46 0.55 0.00 0.00% 2 68 26.71% No
USB261218C00075000 8/25 9:40 AM 75.00 0.30 0.3 0.38 0.00 0.00% 2 107 27.59% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
USB261218P00020000 11/4 12:07 PM 20.00 0.25 0.01 0.42 0.00 0.00% 10 156 51.66% No
USB261218P00022500 10/8 2:03 PM 22.50 0.37 0.01 0.93 0.00 0.00% 2 12 55.30% No
USB261218P00025000 10/17 12:48 PM 25.00 0.65 0.01 0.95 0.00 0.00% 3 83 48.93% No
USB261218P00027500 8/18 9:59 AM 27.50 0.84 0.56 0.7 0.00 0.00% 40 67 39.26% No
USB261218P00030000 10/16 3:17 PM 30.00 1.11 0.65 1 0.00 0.00% 1 77 37.87% No
USB261218P00032500 10/24 10:57 AM 32.50 1.10 0.55 1.52 0.00 0.00% 1 1033 37.82% No
USB261218P00035000 10/20 3:42 PM 35.00 1.56 1.25 2.27 0.00 0.00% 20 143 38.40% No
USB261218P00037500 9/8 3:29 PM 37.50 1.94 0 0 0.00 0.00% 3 163 6.25% No
USB261218P00040000 10/16 2:20 PM 40.00 3.05 1.89 3.4 0.00 0.00% 73 460 34.13% No
USB261218P00042500 10/17 3:03 PM 42.50 4.16 2.64 4.05 0.00 0.00% 1 690 31.69% No
USB261218P00045000 10/16 2:23 PM 45.00 4.95 3.6 5 0.00 0.00% 38 286 30.27% No
USB261218P00047500 10/15 1:16 PM 47.50 5.92 4.75 6.45 0.00 0.00% 3 29 30.65% Yes
USB261218P00050000 8/27 11:21 AM 50.00 5.92 5.85 6 0.00 0.00% 190 203 20.50% Yes
USB261218P00052500 6/10 12:43 PM 52.50 9.95 0 0 0.00 0.00% 9 0 0.00% Yes