Explore strikes, OI, IV and strategy data for USB.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| USB280121C00025000 | 10/1 10:05 AM | 25.00 | 23.33 | 21.1 | 23 | 0.00 | 0.00% | 0 | 8 | 37.84% | Yes |
| USB280121C00027500 | 9/29 3:30 PM | 27.50 | 21.50 | 18 | 22 | 0.00 | 0.00% | 2 | 9 | 44.52% | Yes |
| USB280121C00030000 | 10/22 3:56 PM | 30.00 | 18.21 | 16.65 | 18.55 | 0.00 | 0.00% | 5 | 20 | 33.03% | Yes |
| USB280121C00035000 | 10/31 3:41 PM | 35.00 | 14.35 | 13 | 15.1 | 0.00 | 0.00% | 3 | 3 | 33.02% | Yes |
| USB280121C00040000 | 10/24 3:11 PM | 40.00 | 11.75 | 9.85 | 11.75 | 0.00 | 0.00% | 16 | 65 | 31.13% | Yes |
| USB280121C00042500 | 10/22 9:59 AM | 42.50 | 9.82 | 8 | 10.45 | 0.00 | 0.00% | 2 | 603 | 31.09% | Yes |
| USB280121C00045000 | 10/16 3:27 PM | 45.00 | 7.65 | 7.3 | 8.75 | 0.00 | 0.00% | 20 | 42 | 29.06% | Yes |
| USB280121C00047500 | 10/29 12:24 PM | 47.50 | 6.62 | 5.55 | 8.3 | 0.00 | 0.00% | 1 | 28 | 31.30% | No |
| USB280121C00050000 | 10/27 10:07 AM | 50.00 | 6.30 | 4.5 | 7.1 | 0.00 | 0.00% | 6 | 105 | 30.34% | No |
| USB280121C00052500 | 10/22 3:27 PM | 52.50 | 5.42 | 3.6 | 6.2 | 0.00 | 0.00% | 1 | 12 | 30.10% | No |
| USB280121C00055000 | 10/22 3:25 PM | 55.00 | 4.35 | 2.89 | 5.5 | 0.00 | 0.00% | 1 | 189 | 30.25% | No |
| USB280121C00057500 | 10/30 3:17 PM | 57.50 | 3.60 | 2.22 | 4.75 | 0.00 | 0.00% | 1 | 10 | 29.90% | No |
| USB280121C00060000 | 10/10 9:53 AM | 60.00 | 2.92 | 2.3 | 3.75 | 0.00 | 0.00% | 50 | 607 | 28.27% | No |
| USB280121C00065000 | 10/23 9:51 AM | 65.00 | 2.25 | 1.8 | 2.5 | 0.00 | 0.00% | 24 | 53 | 26.86% | No |
| USB280121C00070000 | 10/28 1:28 PM | 70.00 | 1.43 | 0.87 | 2.21 | 0.00 | 0.00% | 0 | 1 | 28.65% | No |
| USB280121C00075000 | 9/30 10:33 AM | 75.00 | 1.10 | 0.8 | 2.05 | 0.00 | 0.00% | 0 | 1 | 30.60% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| USB280121P00025000 | 10/27 3:08 PM | 25.00 | 1.30 | 1.12 | 1.5 | 0.00 | 0.00% | 2 | 40 | 40.11% | No |
| USB280121P00027500 | 10/28 11:47 AM | 27.50 | 1.52 | 0.43 | 3.45 | 0.00 | 0.00% | 0 | 5 | 49.17% | No |
| USB280121P00030000 | 10/21 2:28 PM | 30.00 | 2.02 | 0.87 | 2.92 | 0.00 | 0.00% | 1 | 7 | 40.32% | No |
| USB280121P00032500 | 10/14 9:30 AM | 32.50 | 2.87 | 1.6 | 4.05 | 0.00 | 0.00% | 41 | 70 | 41.64% | No |
| USB280121P00035000 | 10/1 3:56 PM | 35.00 | 3.00 | 1.91 | 4.65 | 0.00 | 0.00% | 3 | 5 | 39.51% | No |
| USB280121P00037500 | 11/5 11:06 AM | 37.50 | 4.20 | 2.67 | 5.45 | 0.24 | 6.06% | 1 | 45 | 38.10% | No |
| USB280121P00040000 | 10/27 2:21 PM | 40.00 | 4.60 | 3.5 | 5.5 | 0.00 | 0.00% | 1 | 40 | 33.25% | No |
| USB280121P00042500 | 11/3 9:30 AM | 42.50 | 5.90 | 4.55 | 6.55 | 0.00 | 0.00% | 13 | 37 | 32.48% | No |
| USB280121P00045000 | 10/24 2:29 PM | 45.00 | 6.15 | 5.65 | 8.45 | 0.00 | 0.00% | 20 | 31 | 34.56% | No |
| USB280121P00047500 | 10/17 12:53 PM | 47.50 | 8.82 | 6.9 | 9.75 | 0.00 | 0.00% | 3 | 12 | 33.88% | Yes |
| USB280121P00050000 | 11/5 12:45 PM | 50.00 | 9.45 | 8.3 | 10.4 | 0.20 | 2.16% | 3 | 3 | 30.52% | Yes |
| USB280121P00055000 | 11/4 2:00 PM | 55.00 | 12.75 | 11.3 | 13.9 | 0.00 | 0.00% | 21 | 26 | 30.81% | Yes |
