Options Chain for US BANCORP DEL COM NEW (USB) - $47.31 as of 11/14/2025 3:15:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | % | 0.00 | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | ||||||
| 35.00 | % | 0.00 | 0 | 0 | 0.62 | 0.99 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | ||||||
| 37.00 | 10.10 | 10.60 | 10.35 | % | 0.28 | 0 | 0 | 0.54 | 0.98 | 0.01 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 38.00 | 9.10 | 9.65 | 9.38 | % | 0.25 | 0 | 0 | 0.49 | 0.97 | 0.01 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 39.00 | 8.15 | 8.70 | 8.43 | % | 0.22 | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 40.00 | 7.20 | 7.75 | 7.48 | % | 0.19 | 0 | 0 | 0.43 | 0.93 | 0.02 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 41.00 | 6.25 | 6.80 | 6.53 | % | 0.16 | 0 | 0 | 0.39 | 0.91 | 0.03 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 42.00 | 5.30 | 5.90 | 5.60 | % | 0.13 | 0 | 0 | 0.26 | 0.87 | 0.04 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 43.00 | 4.45 | 5.00 | 4.73 | % | 0.11 | 0 | 0 | 0.28 | 0.82 | 0.05 | -0.02 | 11/14/2025 3:59:47 PM EST | |||
| 44.00 | 3.60 | 4.15 | 3.88 | % | 0.09 | 0 | 0 | 0.27 | 0.77 | 0.06 | -0.02 | 11/14/2025 3:59:47 PM EST | |||
| 45.00 | 3.00 | 3.25 | 3.13 | % | 0.07 | 0 | 0 | 0.27 | 0.70 | 0.07 | -0.02 | 11/14/2025 3:59:47 PM EST | |||
| 46.00 | 2.15 | 2.64 | 2.40 | % | 0.05 | 0 | 0 | 0.26 | 0.62 | 0.08 | -0.02 | 11/14/2025 3:59:47 PM EST | |||
| 47.00 | 1.59 | 1.99 | 1.79 | % | 0.04 | 0 | 0 | 0.25 | 0.52 | 0.09 | -0.02 | 11/14/2025 3:59:47 PM EST | |||
| 48.00 | 1.18 | 1.44 | 1.31 | % | 0.03 | 0 | 0 | 0.25 | 0.43 | 0.09 | -0.02 | 11/14/2025 3:59:47 PM EST | |||
| 49.00 | 0.63 | 1.08 | 0.86 | % | 0.02 | 0 | 0 | 0.24 | 0.33 | 0.09 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 50.00 | 0.34 | 0.77 | 0.56 | % | 0.01 | 0 | 0 | 0.23 | 0.24 | 0.08 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 51.00 | 0.27 | 0.49 | 0.38 | % | 0.01 | 0 | 0 | 0.24 | 0.17 | 0.06 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 52.00 | 0.13 | 0.36 | 0.25 | % | 0.00 | 0 | 0 | 0.23 | 0.12 | 0.05 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 53.00 | 0.08 | 0.32 | 0.20 | % | 0.00 | 0 | 0 | 0.25 | 0.08 | 0.04 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 54.00 | 0.01 | 0.26 | 0.14 | % | 0.00 | 0 | 0 | 0.23 | 0.05 | 0.03 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 55.00 | 0.01 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.25 | 0.03 | 0.02 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 56.00 | 0.01 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.01 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 57.00 | 0.01 | 0.20 | 0.11 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.01 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 58.00 | 0.01 | 0.20 | 0.11 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | ||||||
| 35.00 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | ||||||
| 37.00 | 0.01 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.01 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 38.00 | 0.01 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.01 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 39.00 | 0.01 | 0.36 | 0.19 | % | 0.00 | 0 | 0 | 0.33 | -0.05 | 0.01 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 40.00 | 0.04 | 0.42 | 0.23 | % | 0.01 | 0 | 0 | 0.33 | -0.07 | 0.02 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 41.00 | 0.18 | 0.49 | 0.34 | % | 0.01 | 0 | 0 | 0.34 | -0.09 | 0.03 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 42.00 | 0.25 | 0.48 | 0.37 | % | 0.01 | 0 | 0 | 0.30 | -0.13 | 0.04 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 43.00 | 0.36 | 0.60 | 0.48 | % | 0.01 | 0 | 0 | 0.29 | -0.18 | 0.05 | -0.02 | 11/14/2025 3:59:47 PM EST | |||
| 44.00 | 0.51 | 0.84 | 0.68 | % | 0.02 | 0 | 0 | 0.28 | -0.23 | 0.06 | -0.02 | 11/14/2025 3:59:47 PM EST | |||
| 45.00 | 0.75 | 1.07 | 0.91 | 0.90 | % | 0.02 | 2 | 0 | 0.27 | -0.30 | 0.07 | -0.02 | 11/14/2025 | 11/14/2025 3:59:47 PM EST | |
| 46.00 | 1.07 | 1.44 | 1.26 | % | 0.03 | 0 | 0 | 0.26 | -0.38 | 0.08 | -0.02 | 11/14/2025 3:59:47 PM EST | |||
| 47.00 | 1.50 | 1.85 | 1.68 | 1.79 | % | 0.04 | 1 | 0 | 0.25 | -0.48 | 0.09 | -0.02 | 11/14/2025 | 11/14/2025 3:59:47 PM EST | |
| 48.00 | 2.02 | 2.38 | 2.20 | % | 0.05 | 0 | 0 | 0.25 | -0.57 | 0.09 | -0.02 | 11/14/2025 3:59:47 PM EST | |||
| 49.00 | 2.65 | 3.00 | 2.83 | % | 0.06 | 0 | 0 | 0.24 | -0.67 | 0.09 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 50.00 | 3.35 | 3.85 | 3.60 | % | 0.07 | 0 | 0 | 0.23 | -0.76 | 0.08 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 51.00 | 4.15 | 4.70 | 4.43 | % | 0.09 | 0 | 0 | 0.23 | -0.83 | 0.06 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 52.00 | 5.00 | 5.60 | 5.30 | % | 0.10 | 0 | 0 | 0.30 | -0.88 | 0.05 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 53.00 | 5.95 | 6.50 | 6.23 | % | 0.12 | 0 | 0 | 0.31 | -0.92 | 0.04 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 54.00 | 6.90 | 7.45 | 7.18 | % | 0.13 | 0 | 0 | 0.33 | -0.95 | 0.03 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 55.00 | 7.90 | 8.40 | 8.15 | % | 0.15 | 0 | 0 | 0.34 | -0.97 | 0.02 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 56.00 | 8.85 | 9.40 | 9.13 | % | 0.16 | 0 | 0 | 0.37 | -0.98 | 0.01 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 57.00 | 9.85 | 10.40 | 10.13 | % | 0.18 | 0 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 58.00 | 10.85 | 11.40 | 11.13 | % | 0.19 | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 60.00 | 12.80 | 13.35 | 13.08 | % | 0.22 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 65.00 | 17.80 | 18.35 | 18.08 | % | 0.28 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST |