Options Chain for US BANCORP DEL COM NEW (USB) - $48.83 as of 8/29/2025 9:17:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 9.45 | 10.60 | 10.03 | % | 0.26 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 40.00 | 8.35 | 9.55 | 8.95 | % | 0.22 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 41.00 | 7.55 | 8.70 | 8.13 | % | 0.20 | 0 | 0 | 0.59 | 1.00 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 42.00 | 6.65 | 7.80 | 7.23 | % | 0.17 | 0 | 0 | 0.49 | 0.97 | 0.03 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 43.00 | 5.75 | 6.75 | 6.25 | % | 0.15 | 0 | 0 | 0.45 | 0.95 | 0.04 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 44.00 | 4.35 | 5.90 | 5.13 | % | 0.12 | 0 | 0 | 0.42 | 0.90 | 0.05 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 45.00 | 4.00 | 4.50 | 4.25 | % | 0.09 | 0 | 0 | 0.29 | 0.85 | 0.07 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 46.00 | 3.15 | 3.65 | 3.40 | % | 0.07 | 0 | 0 | 0.33 | 0.78 | 0.08 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 47.00 | 2.50 | 2.73 | 2.62 | 2.59 | % | 0.06 | 20 | 0 | 0.26 | 0.69 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 48.00 | 1.79 | 1.92 | 1.86 | 1.62 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.23 | 0.59 | 0.11 | -0.01 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 49.00 | 1.22 | 1.47 | 1.35 | 1.33 | % | 0.03 | 10 | 0 | 0.23 | 0.47 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 50.00 | 0.75 | 0.87 | 0.81 | 0.80 | % | 0.02 | 1 | 0 | 0.21 | 0.36 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 51.00 | 0.44 | 0.53 | 0.49 | 0.50 | % | 0.01 | 7 | 0 | 0.20 | 0.24 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 52.00 | 0.24 | 0.34 | 0.29 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.19 | 0.16 | 0.08 | -0.01 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 53.00 | 0.11 | 0.23 | 0.17 | % | 0.00 | 0 | 0 | 0.19 | 0.10 | 0.05 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 54.00 | 0.01 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.18 | 0.06 | 0.04 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 55.00 | 0.01 | 0.44 | 0.23 | % | 0.00 | 0 | 0 | 0.24 | 0.03 | 0.02 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 56.00 | 0.01 | 0.46 | 0.24 | % | 0.00 | 0 | 0 | 0.28 | 0.02 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 57.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 58.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 59.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 0.01 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 40.00 | 0.01 | 0.56 | 0.29 | % | 0.01 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 41.00 | 0.05 | 0.17 | 0.11 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 42.00 | 0.10 | 0.21 | 0.16 | % | 0.00 | 0 | 0 | 0.34 | -0.03 | 0.03 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 43.00 | 0.16 | 0.45 | 0.31 | % | 0.01 | 0 | 0 | 0.34 | -0.05 | 0.04 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 44.00 | 0.23 | 0.34 | 0.29 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | -0.10 | 0.05 | -0.01 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 45.00 | 0.34 | 0.49 | 0.42 | % | 0.01 | 0 | 0 | 0.25 | -0.15 | 0.07 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 46.00 | 0.49 | 0.69 | 0.59 | 0.54 | % | 0.01 | 1 | 0 | 0.25 | -0.22 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 47.00 | 0.74 | 0.88 | 0.81 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.23 | -0.31 | 0.10 | -0.01 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 48.00 | 1.08 | 1.22 | 1.15 | % | 0.02 | 0 | 0 | 0.22 | -0.41 | 0.11 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 49.00 | 1.53 | 1.77 | 1.65 | % | 0.03 | 0 | 0 | 0.22 | -0.53 | 0.12 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 50.00 | 2.11 | 2.40 | 2.26 | % | 0.05 | 0 | 0 | 0.22 | -0.64 | 0.11 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 51.00 | 2.80 | 3.15 | 2.98 | % | 0.06 | 0 | 0 | 0.21 | -0.76 | 0.10 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 52.00 | 3.45 | 4.55 | 4.00 | % | 0.08 | 0 | 0 | 0.29 | -0.84 | 0.08 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 53.00 | 3.90 | 5.30 | 4.60 | % | 0.09 | 0 | 0 | 0.29 | -0.90 | 0.05 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 54.00 | 4.90 | 5.85 | 5.38 | % | 0.10 | 0 | 0 | 0.35 | -0.94 | 0.04 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 55.00 | 6.00 | 6.90 | 6.45 | % | 0.12 | 0 | 0 | 0.36 | -0.97 | 0.02 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 56.00 | 7.10 | 7.85 | 7.48 | % | 0.13 | 0 | 0 | 0.41 | -0.98 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 57.00 | 7.75 | 9.00 | 8.38 | % | 0.15 | 0 | 0 | 0.40 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 58.00 | 8.70 | 10.10 | 9.40 | % | 0.16 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 59.00 | 10.05 | 11.05 | 10.55 | % | 0.18 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |