Options Chain for US BANCORP DEL COM NEW (USB) - $54.40 as of 1/19/2026 10:51:29 AM 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 | 22.85 | 26.50 | 24.68 | % | 0.82 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 35.00 | 17.90 | 21.55 | 19.73 | % | 0.56 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 39.00 | 13.90 | 17.45 | 15.68 | % | 0.40 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 40.00 | 12.95 | 15.30 | 14.13 | % | 0.35 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 41.00 | 11.90 | 15.30 | 13.60 | 14.24 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 3:59:59 PM EST |
| 42.00 | 10.90 | 14.30 | 12.60 | 13.26 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 3:59:59 PM EST |
| 43.00 | 10.00 | 13.55 | 11.78 | % | 0.27 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 44.00 | 9.40 | 11.20 | 10.30 | % | 0.23 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 45.00 | 8.40 | 10.15 | 9.28 | 9.03 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:59 PM EST |
| 46.00 | 7.40 | 9.30 | 8.35 | % | 0.18 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 47.00 | 6.40 | 8.30 | 7.35 | 7.89 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/16/2026 3:59:59 PM EST |
| 48.00 | 4.45 | 7.25 | 5.85 | 6.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.01 | 0.99 | 0.01 | -0.01 | 12/24/2025 | 1/16/2026 3:59:59 PM EST |
| 48.50 | 5.00 | 6.75 | 5.88 | % | 0.12 | 0 | 0 | 0.95 | 0.99 | 0.01 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 49.00 | 5.35 | 7.30 | 6.33 | 6.06 | +1.03 | +20.48% | 0.13 | 8 | 0 | 1.37 | 0.97 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 49.50 | 3.80 | 5.85 | 4.83 | % | 0.10 | 0 | 0 | 0.89 | 0.96 | 0.03 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 50.00 | 4.40 | 6.30 | 5.35 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.24 | 0.93 | 0.04 | -0.03 | 12/30/2025 | 1/16/2026 3:59:59 PM EST |
| 51.00 | 3.45 | 3.80 | 3.63 | 3.85 | +0.95 | +32.76% | 0.07 | 151 | 5 | 0.45 | 0.90 | 0.06 | -0.04 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 52.00 | 2.35 | 2.94 | 2.65 | 3.20 | +0.51 | +18.96% | 0.05 | 7 | 1,077 | 0.44 | 0.82 | 0.09 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 53.00 | 1.74 | 2.05 | 1.90 | 1.94 | +0.56 | +40.58% | 0.04 | 102 | 717 | 0.33 | 0.72 | 0.12 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 54.00 | 1.26 | 1.33 | 1.30 | 1.30 | +0.23 | +21.50% | 0.02 | 226 | 674 | 0.35 | 0.58 | 0.15 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 55.00 | 0.67 | 0.80 | 0.74 | 0.79 | +0.07 | +9.73% | 0.01 | 948 | 906 | 0.36 | 0.42 | 0.16 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 56.00 | 0.36 | 0.48 | 0.42 | 0.43 | +0.07 | +19.45% | 0.01 | 886 | 212 | 0.33 | 0.27 | 0.14 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 57.00 | 0.18 | 0.22 | 0.20 | 0.21 | +0.01 | +5.00% | 0.00 | 522 | 190 | 0.32 | 0.14 | 0.10 | -0.04 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 58.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 1,361 | 209 | 0.31 | 0.06 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 59.00 | 0.00 | 0.82 | 0.41 | 0.05 | -0.24 | -82.76% | 0.01 | 1,930 | 40 | 0.52 | 0.03 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 129 | 25 | 0.39 | 0.01 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 61.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:59 PM EST |
| 62.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 63.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 64.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 66.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 67.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 41.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.84 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 44.00 | 0.00 | 0.26 | 0.13 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 46.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 0.00 | 21 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 12 | 0.58 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 3 | 15 | 0.51 | -0.01 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 48.50 | 0.00 | 0.25 | 0.13 | 0.04 | -0.09 | -69.24% | 0.00 | 38 | 1 | 0.68 | -0.01 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 49.00 | 0.01 | 0.31 | 0.16 | 0.04 | -0.08 | -66.67% | 0.00 | 29 | 11 | 0.50 | -0.03 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 49.50 | 0.01 | 0.17 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 3 | 1 | 0.41 | -0.04 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 50.00 | 0.05 | 0.12 | 0.09 | 0.14 | -0.02 | -12.50% | 0.00 | 2,271 | 143 | 0.38 | -0.07 | 0.04 | -0.03 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 51.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.11 | -44.00% | 0.00 | 605 | 540 | 0.35 | -0.10 | 0.06 | -0.04 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 52.00 | 0.22 | 0.35 | 0.29 | 0.27 | -0.16 | -37.21% | 0.01 | 1,419 | 662 | 0.37 | -0.18 | 0.09 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 53.00 | 0.47 | 0.54 | 0.51 | 0.48 | -0.22 | -31.43% | 0.01 | 1,960 | 692 | 0.36 | -0.28 | 0.12 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 54.00 | 0.75 | 0.90 | 0.83 | 0.78 | -0.32 | -29.10% | 0.02 | 444 | 598 | 0.34 | -0.42 | 0.15 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 55.00 | 0.98 | 1.58 | 1.28 | 1.18 | -0.48 | -28.92% | 0.02 | 121 | 601 | 0.29 | -0.58 | 0.16 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 56.00 | 1.80 | 2.20 | 2.00 | 1.87 | -0.40 | -17.63% | 0.04 | 38 | 159 | 0.34 | -0.73 | 0.14 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 57.00 | 2.17 | 2.89 | 2.53 | 2.56 | +0.57 | +28.65% | 0.04 | 1 | 189 | 0.43 | -0.86 | 0.10 | -0.04 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 58.00 | 2.71 | 4.45 | 3.58 | 2.43 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.75 | -0.94 | 0.06 | -0.02 | 1/5/2026 | 1/16/2026 3:59:59 PM EST |
| 59.00 | 2.77 | 5.40 | 4.09 | % | 0.07 | 0 | 0 | 0.83 | -0.97 | 0.03 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 60.00 | 3.90 | 6.35 | 5.13 | % | 0.09 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 61.00 | 4.95 | 7.35 | 6.15 | % | 0.10 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 62.00 | 5.70 | 9.55 | 7.63 | % | 0.12 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 63.00 | 7.00 | 10.30 | 8.65 | % | 0.14 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 64.00 | 7.95 | 11.30 | 9.63 | % | 0.15 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 65.00 | 9.00 | 12.30 | 10.65 | % | 0.16 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 66.00 | 9.75 | 13.30 | 11.53 | % | 0.17 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 67.00 | 10.75 | 14.30 | 12.53 | % | 0.19 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST |