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
USB270115C00020000 8/22 10:53 AM 20.00 27.80 29.1 29.7 0.00 0.00% 2 2 85.69% Yes
USB270115C00022500 4/9 3:32 PM 22.50 17.67 19.6 21.05 0.00 0.00% 20 22 0.00% Yes
USB270115C00025000 9/11 10:18 AM 25.00 24.42 20.1 23 0.00 0.00% 5 0 51.51% Yes
USB270115C00027500 11/3 12:13 PM 27.50 19.44 19.05 20.25 0.00 0.00% 1 32 42.19% Yes
USB270115C00030000 10/22 3:52 PM 30.00 18.00 16.7 18 0.00 0.00% 5 87 39.48% Yes
USB270115C00032500 9/8 9:57 AM 32.50 16.42 0 0 0.00 0.00% 2 34 0.00% Yes
USB270115C00035000 10/31 3:39 PM 35.00 13.02 12.35 13.9 0.00 0.00% 2 111 36.29% Yes
USB270115C00037500 10/16 9:31 AM 37.50 11.70 10.4 11.8 0.00 0.00% 15 1347 33.51% Yes
USB270115C00040000 10/24 3:11 PM 40.00 10.60 8.8 9.75 0.00 0.00% 16 891 30.66% Yes
USB270115C00042500 11/5 10:16 AM 42.50 7.73 6.9 8.25 -0.41 -5.04% 5 924 30.42% Yes
USB270115C00045000 11/4 9:30 AM 45.00 6.03 5.75 6.9 0.00 0.00% 2 1335 30.08% Yes
USB270115C00047500 10/29 9:30 AM 47.50 5.29 4.15 5.9 0.00 0.00% 2 496 30.66% No
USB270115C00050000 11/3 3:07 PM 50.00 3.70 3.05 4.6 0.00 0.00% 5 449 29.00% No
USB270115C00052500 11/5 1:51 PM 52.50 2.95 2.55 3.5 0.20 7.27% 10 308 27.59% No
USB270115C00055000 11/5 2:53 PM 55.00 2.34 2.09 2.82 0.09 4.00% 4 1014 27.56% No
USB270115C00057500 10/13 1:37 PM 57.50 1.80 1.33 2.44 0.00 0.00% 15 647 28.55% No
USB270115C00060000 11/3 1:10 PM 60.00 1.30 0.95 1.69 0.00 0.00% 1 767 26.81% No
USB270115C00065000 10/15 3:41 PM 65.00 0.80 0.1 1.44 0.00 0.00% 3 452 29.74% No
USB270115C00070000 10/1 11:00 AM 70.00 0.56 0.01 0.75 0.00 0.00% 1 107 27.92% No
USB270115C00075000 10/22 1:16 PM 75.00 0.33 0.01 0.72 0.00 0.00% 2 580 30.84% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
USB270115P00020000 7/31 9:30 AM 20.00 0.42 0.18 0.52 0.00 0.00% 6 36 52.44% No
USB270115P00022500 10/9 3:58 PM 22.50 0.50 0.01 1.03 0.00 0.00% 1 128 55.08% No
USB270115P00025000 10/27 3:55 PM 25.00 0.56 0.04 1.2 0.00 0.00% 18 272 50.76% No
USB270115P00027500 10/16 12:17 PM 27.50 0.88 0.63 1.42 0.00 0.00% 109 1145 47.10% No
USB270115P00030000 10/24 3:51 PM 30.00 0.97 0.4 1.7 0.00 0.00% 1 178 43.95% No
USB270115P00032500 8/18 3:13 PM 32.50 1.51 1.13 1.3 0.00 0.00% 7 700 34.53% No
USB270115P00035000 10/28 11:47 AM 35.00 1.48 1.03 2.51 0.00 0.00% 5 1062 38.93% No
USB270115P00037500 10/15 3:08 PM 37.50 2.55 1.51 3.1 0.00 0.00% 5 1482 37.09% No
USB270115P00040000 10/15 2:42 PM 40.00 3.17 2.13 3.65 0.00 0.00% 1 254 34.50% No
USB270115P00042500 10/29 10:30 AM 42.50 3.71 2.92 4.65 0.00 0.00% 5 860 33.91% No
USB270115P00045000 11/4 10:39 AM 45.00 4.84 4.5 5.5 0.00 0.00% 750 1565 31.84% No
USB270115P00047500 10/24 9:46 AM 47.50 5.20 5.05 6.85 0.00 0.00% 40 936 31.63% Yes
USB270115P00050000 10/28 11:04 AM 50.00 6.65 6.4 8.15 0.00 0.00% 12 352 30.46% Yes
USB270115P00052500 9/26 3:52 PM 52.50 7.50 0 0 0.00 0.00% 7 63 0.00% Yes
USB270115P00055000 10/8 12:59 PM 55.00 9.88 9.7 11.3 0.00 0.00% 30 42 28.75% Yes
USB270115P00057500 9/19 10:45 AM 57.50 10.10 12.3 13.65 0.00 0.00% 2 10 31.06% Yes
USB270115P00060000 4/10 3:46 PM 60.00 23.30 17.65 19.65 0.00 0.00% 1 1 51.94% Yes
USB270115P00065000 4/10 11:14 AM 65.00 27.40 21.9 24.55 0.00 0.00% 2 2 50.10% Yes