Options Chain for US BANCORP DEL COM NEW (USB) - $47.78 as of 11/21/2025 9:39:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 30.10 | 30.55 | 30.33 | 28.82 | 0.00 | 0.00% | 1.73 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 20.00 | 27.60 | 28.00 | 27.80 | 28.85 | 0.00 | 0.00% | 1.39 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/21/2025 3:59:49 PM EST |
| 22.50 | 25.10 | 25.60 | 25.35 | 27.05 | 0.00 | 0.00% | 1.13 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/21/2025 3:59:49 PM EST |
| 25.00 | 22.65 | 23.15 | 22.90 | 23.79 | 0.00 | 0.00% | 0.92 | 0 | 3 | 1.20 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 3:59:49 PM EST |
| 27.50 | 20.15 | 20.65 | 20.40 | 18.01 | 0.00 | 0.00% | 0.74 | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:49 PM EST |
| 30.00 | 17.65 | 18.15 | 17.90 | 16.72 | 0.00 | 0.00% | 0.60 | 0 | 51 | 0.89 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 3:59:49 PM EST |
| 32.50 | 15.20 | 15.70 | 15.45 | 16.30 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/21/2025 3:59:49 PM EST |
| 35.00 | 12.70 | 13.10 | 12.90 | 12.26 | 0.00 | 0.00% | 0.37 | 0 | 483 | 0.66 | 0.97 | 0.01 | 0.00 | 11/17/2025 | 11/21/2025 3:59:49 PM EST |
| 37.50 | 10.25 | 10.65 | 10.45 | 9.60 | 0.00 | 0.00% | 0.28 | 0 | 213 | 0.41 | 0.95 | 0.02 | -0.01 | 11/4/2025 | 11/21/2025 3:59:49 PM EST |
| 40.00 | 7.90 | 8.20 | 8.05 | 8.35 | +0.41 | +5.17% | 0.20 | 5 | 814 | 0.38 | 0.91 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 42.50 | 5.50 | 5.90 | 5.70 | 5.05 | -0.60 | -10.62% | 0.13 | 5 | 1,197 | 0.32 | 0.84 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 45.00 | 3.40 | 3.75 | 3.58 | 3.73 | +0.71 | +23.51% | 0.08 | 1 | 2,061 | 0.28 | 0.72 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 47.50 | 1.90 | 2.05 | 1.98 | 2.03 | +0.63 | +45.00% | 0.04 | 123 | 3,457 | 0.26 | 0.52 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 50.00 | 0.78 | 1.00 | 0.89 | 0.89 | +0.34 | +61.82% | 0.02 | 123 | 11,834 | 0.24 | 0.30 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 52.50 | 0.17 | 0.37 | 0.27 | 0.31 | +0.08 | +34.79% | 0.01 | 77 | 4,307 | 0.22 | 0.13 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 55.00 | 0.06 | 0.16 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 3 | 3,327 | 0.24 | 0.05 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 57.50 | 0.01 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,221 | 0.26 | 0.02 | 0.01 | 0.00 | 11/12/2025 | 11/21/2025 3:59:49 PM EST |
| 60.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 2,371 | 0.27 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 795 | 0.46 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/21/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.40 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.47 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 229 | 1.10 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.16 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.03 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,407 | 0.90 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:49 PM EST |
| 27.50 | 0.01 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.66 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:49 PM EST |
| 30.00 | 0.02 | 0.19 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,791 | 0.60 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:49 PM EST |
| 32.50 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,124 | 0.54 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:49 PM EST |
| 35.00 | 0.01 | 0.25 | 0.13 | 0.17 | +0.05 | +41.67% | 0.00 | 10 | 2,999 | 0.42 | -0.03 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 37.50 | 0.13 | 0.25 | 0.19 | 0.25 | +0.02 | +8.70% | 0.01 | 1 | 2,760 | 0.40 | -0.05 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 40.00 | 0.27 | 0.38 | 0.33 | 0.30 | -0.11 | -26.83% | 0.01 | 9 | 3,886 | 0.36 | -0.09 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 42.50 | 0.47 | 0.64 | 0.56 | 0.47 | -0.30 | -38.97% | 0.01 | 38 | 3,179 | 0.32 | -0.16 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 45.00 | 0.87 | 1.14 | 1.01 | 0.96 | -0.34 | -26.16% | 0.02 | 125 | 13,600 | 0.29 | -0.28 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 47.50 | 1.76 | 2.04 | 1.90 | 1.83 | -0.73 | -28.52% | 0.04 | 70 | 6,058 | 0.26 | -0.48 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 50.00 | 3.15 | 3.50 | 3.33 | 3.35 | 0.00 | 0.00% | 0.07 | 0 | 1,048 | 0.24 | -0.70 | 0.08 | -0.01 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 52.50 | 5.10 | 5.50 | 5.30 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 331 | 0.26 | -0.87 | 0.05 | -0.01 | 10/24/2025 | 11/21/2025 3:59:49 PM EST |
| 55.00 | 7.45 | 7.80 | 7.63 | 8.09 | 0.00 | 0.00% | 0.14 | 0 | 504 | 0.30 | -0.95 | 0.02 | 0.00 | 10/28/2025 | 11/21/2025 3:59:49 PM EST |
| 57.50 | 9.85 | 10.25 | 10.05 | 10.20 | 0.00 | 0.00% | 0.17 | 0 | 49 | 0.34 | -0.98 | 0.01 | 0.00 | 11/10/2025 | 11/21/2025 3:59:49 PM EST |
| 60.00 | 12.25 | 12.70 | 12.48 | 13.72 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 7/30/2025 | 11/21/2025 3:59:49 PM EST |
| 65.00 | 17.20 | 17.70 | 17.45 | 22.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 11/21/2025 3:59:49 PM EST |
| 70.00 | 22.15 | 22.65 | 22.40 | 21.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 11/21/2025 3:59:49 PM EST |
| 75.00 | 27.15 | 27.65 | 27.40 | % | 0.37 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST |