Options Chain for US BANCORP DEL COM NEW (USB) - $56.08 as of 1/7/2026 6:29:08 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 | 35.85 | 39.40 | 37.63 | 36.80 | 0.00 | 0.00% | 2.15 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:59 PM EST |
| 20.00 | 33.30 | 36.90 | 35.10 | 34.30 | 0.00 | 0.00% | 1.76 | 0 | 1 | 5.89 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:59 PM EST |
| 22.50 | 30.80 | 34.40 | 32.60 | 27.05 | 0.00 | 0.00% | 1.45 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 1/7/2026 3:59:59 PM EST |
| 25.00 | 28.50 | 31.90 | 30.20 | 28.78 | 0.00 | 0.00% | 1.21 | 0 | 1 | 4.75 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:59 PM EST |
| 27.50 | 26.20 | 29.55 | 27.88 | 26.78 | 0.00 | 0.00% | 1.01 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:59 PM EST |
| 30.00 | 23.35 | 27.05 | 25.20 | 23.77 | 0.00 | 0.00% | 0.84 | 0 | 18 | 3.88 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:59 PM EST |
| 32.50 | 21.25 | 24.45 | 22.85 | 21.83 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:59 PM EST |
| 35.00 | 18.70 | 21.90 | 20.30 | 21.21 | 0.00 | 0.00% | 0.58 | 0 | 21 | 3.08 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 37.50 | 15.85 | 19.40 | 17.63 | 18.76 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 40.00 | 13.75 | 16.90 | 15.33 | 15.80 | 0.00 | 0.00% | 0.38 | 0 | 21 | 2.41 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 41.00 | 12.50 | 15.90 | 14.20 | % | 0.35 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 42.00 | 11.70 | 14.95 | 13.33 | % | 0.32 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 42.50 | 11.20 | 13.75 | 12.48 | 11.30 | 0.00 | 0.00% | 0.29 | 0 | 82 | 1.79 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:59 PM EST |
| 43.00 | 10.70 | 13.95 | 12.33 | % | 0.29 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 44.00 | 9.75 | 12.25 | 11.00 | % | 0.25 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 45.00 | 8.60 | 11.90 | 10.25 | 10.06 | +1.24 | +14.06% | 0.23 | 80 | 93 | 1.80 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 46.00 | 7.55 | 10.45 | 9.00 | % | 0.20 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 47.00 | 6.60 | 9.95 | 8.28 | % | 0.18 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 47.50 | 6.40 | 9.45 | 7.93 | 7.57 | +1.02 | +15.58% | 0.17 | 1 | 203 | 1.52 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 48.00 | 5.90 | 8.95 | 7.43 | % | 0.15 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 48.50 | 4.65 | 8.50 | 6.58 | % | 0.14 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 49.00 | 5.55 | 8.00 | 6.78 | 4.70 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.36 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 49.50 | 4.25 | 7.45 | 5.85 | % | 0.12 | 0 | 0 | 1.28 | 0.99 | 0.01 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 50.00 | 4.80 | 7.00 | 5.90 | 5.35 | -0.85 | -13.71% | 0.12 | 1 | 344 | 1.24 | 0.98 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 51.00 | 2.84 | 6.00 | 4.42 | 4.85 | +0.91 | +23.10% | 0.09 | 1 | 0 | 1.12 | 0.94 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 52.00 | 2.60 | 4.90 | 3.75 | 2.83 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.96 | 0.89 | 0.08 | -0.03 | 12/22/2025 | 1/7/2026 3:59:59 PM EST |
| 52.50 | 2.41 | 3.35 | 2.88 | 3.00 | -0.64 | -17.59% | 0.05 | 186 | 1,757 | 0.56 | 0.84 | 0.09 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 53.00 | 2.04 | 2.53 | 2.29 | 3.35 | +0.65 | +24.08% | 0.04 | 2 | 43 | 0.30 | 0.80 | 0.12 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 54.00 | 1.29 | 1.48 | 1.39 | 1.54 | -0.85 | -35.57% | 0.03 | 1 | 456 | 0.25 | 0.67 | 0.16 | -0.05 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 55.00 | 0.74 | 0.85 | 0.80 | 0.75 | -0.82 | -52.23% | 0.01 | 67 | 5,453 | 0.24 | 0.49 | 0.19 | -0.05 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 56.00 | 0.37 | 0.42 | 0.40 | 0.36 | -0.48 | -57.15% | 0.01 | 108 | 1,639 | 0.24 | 0.31 | 0.17 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 57.00 | 0.09 | 0.20 | 0.15 | 0.19 | -0.27 | -58.70% | 0.00 | 783 | 896 | 0.22 | 0.17 | 0.12 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 57.50 | 0.05 | 0.18 | 0.12 | 0.16 | -0.12 | -42.86% | 0.00 | 7 | 1,207 | 0.23 | 0.12 | 0.10 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 58.00 | 0.02 | 0.13 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.23 | 0.09 | 0.07 | -0.02 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 59.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.58 | 0.03 | 0.03 | -0.01 | 1/7/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,357 | 0.53 | 0.01 | 0.01 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 61.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 62.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 63.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 64.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 777 | 0.72 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 66.00 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.61 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.76 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 3:59:59 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 229 | 2.82 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 372 | 6.02 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 214 | 5.40 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1,406 | 4.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 3,788 | 3.95 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,058 | 3.07 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,969 | 1.19 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,752 | 1.12 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,906 | 0.80 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 42.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 42.50 | 0.01 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 3 | 3,118 | 0.78 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 45.00 | 0.01 | 0.16 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 11,560 | 0.67 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 46.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 47.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.67 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 6,868 | 0.50 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 48.00 | 0.00 | 2.17 | 1.09 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 48.50 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 49.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 49.50 | 0.00 | 2.18 | 1.09 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.34 | -0.01 | 0.01 | 0.00 | 12/29/2025 | 1/7/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,766 | 0.40 | -0.02 | 0.02 | -0.01 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 51.00 | 0.03 | 0.15 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.32 | -0.06 | 0.04 | -0.02 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 52.00 | 0.09 | 0.18 | 0.14 | 0.24 | +0.15 | +166.67% | 0.00 | 12 | 1,358 | 0.29 | -0.11 | 0.08 | -0.03 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 52.50 | 0.14 | 0.21 | 0.18 | 0.20 | +0.10 | +100.00% | 0.00 | 203 | 7,428 | 0.27 | -0.16 | 0.09 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 53.00 | 0.25 | 0.28 | 0.27 | 0.27 | +0.14 | +107.70% | 0.01 | 750 | 3,942 | 0.27 | -0.20 | 0.12 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 54.00 | 0.44 | 0.51 | 0.48 | 0.50 | +0.30 | +150.00% | 0.01 | 37 | 978 | 0.25 | -0.33 | 0.16 | -0.05 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 55.00 | 0.80 | 0.90 | 0.85 | 0.82 | +0.45 | +121.63% | 0.02 | 56 | 1,274 | 0.24 | -0.51 | 0.19 | -0.05 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 56.00 | 1.22 | 1.47 | 1.35 | 1.37 | +0.62 | +82.67% | 0.02 | 307 | 302 | 0.19 | -0.69 | 0.17 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 57.00 | 1.35 | 4.15 | 2.75 | % | 0.05 | 0 | 0 | 0.86 | -0.83 | 0.12 | -0.03 | 1/7/2026 3:59:59 PM EST | |||
| 57.50 | 1.43 | 3.00 | 2.22 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.38 | -0.88 | 0.10 | -0.03 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 58.00 | 1.90 | 4.95 | 3.43 | % | 0.06 | 0 | 0 | 0.90 | -0.91 | 0.07 | -0.02 | 1/7/2026 3:59:59 PM EST | |||
| 59.00 | 2.60 | 5.75 | 4.18 | % | 0.07 | 0 | 0 | 0.94 | -0.97 | 0.03 | -0.01 | 1/7/2026 3:59:59 PM EST | |||
| 60.00 | 3.60 | 6.40 | 5.00 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.91 | -0.99 | 0.01 | 0.00 | 12/15/2025 | 1/7/2026 3:59:59 PM EST |
| 61.00 | 4.15 | 7.50 | 5.83 | % | 0.10 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 62.00 | 5.15 | 8.75 | 6.95 | % | 0.11 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 63.00 | 6.15 | 9.15 | 7.65 | % | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 64.00 | 7.15 | 11.05 | 9.10 | 9.00 | +0.91 | +11.25% | 0.14 | 5 | 5 | 1.44 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 65.00 | 8.15 | 11.30 | 9.73 | 22.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 1/7/2026 3:59:59 PM EST |
| 66.00 | 9.15 | 12.70 | 10.93 | % | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 70.00 | 13.15 | 16.35 | 14.75 | 21.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 1/7/2026 3:59:59 PM EST |
| 75.00 | 18.15 | 21.50 | 19.83 | % | 0.26 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST |