Options Chain for US BANCORP COM NEW (USB) - $57.03 as of 10/8/2026 8:30:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.65 | 22.20 | 21.43 | 23.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:04 PM EST |
| 37.50 | 18.15 | 20.10 | 19.13 | 20.62 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:04 PM EST |
| 40.00 | 15.60 | 17.85 | 16.73 | 18.15 | 0.00 | 0.00% | 0.42 | 0 | 5 | 2.05 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:04 PM EST |
| 42.50 | 13.15 | 14.65 | 13.90 | % | 0.33 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 45.00 | 10.75 | 12.65 | 11.70 | % | 0.26 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 46.00 | 9.65 | 11.20 | 10.43 | % | 0.23 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 47.00 | 8.65 | 10.85 | 9.75 | % | 0.21 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 47.50 | 8.15 | 10.35 | 9.25 | % | 0.19 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 48.00 | 7.65 | 10.00 | 8.83 | % | 0.18 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 49.00 | 6.65 | 8.45 | 7.55 | % | 0.15 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 50.00 | 5.70 | 7.50 | 6.60 | 8.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.84 | 0.99 | 0.01 | -0.01 | 9/29/2026 | 10/8/2026 4:00:04 PM EST |
| 51.00 | 4.70 | 6.90 | 5.80 | % | 0.11 | 0 | 0 | 0.94 | 0.97 | 0.02 | -0.02 | 10/8/2026 4:00:04 PM EST | |||
| 52.00 | 3.85 | 5.85 | 4.85 | % | 0.09 | 0 | 0 | 0.82 | 0.95 | 0.03 | -0.03 | 10/8/2026 4:00:04 PM EST | |||
| 52.50 | 3.25 | 5.10 | 4.18 | 5.65 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.66 | 0.93 | 0.04 | -0.03 | 9/29/2026 | 10/8/2026 4:00:04 PM EST |
| 53.00 | 3.00 | 4.90 | 3.95 | 4.71 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.73 | 0.91 | 0.05 | -0.04 | 10/5/2026 | 10/8/2026 4:00:04 PM EST |
| 54.00 | 2.60 | 3.60 | 3.10 | 4.15 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.52 | 0.85 | 0.08 | -0.05 | 9/29/2026 | 10/8/2026 4:00:04 PM EST |
| 55.00 | 2.37 | 2.77 | 2.57 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.38 | 0.76 | 0.10 | -0.07 | 10/1/2026 | 10/8/2026 4:00:04 PM EST |
| 56.00 | 1.70 | 2.00 | 1.85 | 1.19 | -0.18 | -13.14% | 0.03 | 23 | 54 | 0.37 | 0.65 | 0.12 | -0.08 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 57.00 | 0.78 | 1.44 | 1.11 | 0.86 | -0.09 | -9.48% | 0.02 | 35 | 71 | 0.32 | 0.52 | 0.13 | -0.08 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 57.50 | 0.73 | 1.21 | 0.97 | 0.58 | -0.13 | -18.31% | 0.02 | 3 | 190 | 0.34 | 0.45 | 0.14 | -0.08 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 58.00 | 0.53 | 0.93 | 0.73 | 0.44 | -0.12 | -21.43% | 0.01 | 5 | 274 | 0.33 | 0.39 | 0.13 | -0.07 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 59.00 | 0.38 | 0.50 | 0.44 | 0.44 | +0.10 | +29.42% | 0.01 | 157 | 290 | 0.34 | 0.26 | 0.11 | -0.06 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 60.00 | 0.22 | 0.46 | 0.34 | 0.25 | +0.07 | +38.89% | 0.01 | 44 | 712 | 0.38 | 0.16 | 0.09 | -0.04 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 61.00 | 0.11 | 0.14 | 0.13 | 0.09 | -0.19 | -67.86% | 0.00 | 3 | 116 | 0.34 | 0.10 | 0.06 | -0.03 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 62.00 | 0.02 | 0.15 | 0.09 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 838 | 0.32 | 0.06 | 0.04 | -0.02 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,386 | 0.48 | 0.04 | 0.03 | -0.01 | 10/7/2026 | 10/8/2026 4:00:04 PM EST |
| 63.00 | 0.02 | 0.09 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 103 | 0.37 | 0.03 | 0.02 | -0.01 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 64.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.61 | 0.01 | 0.01 | -0.01 | 10/5/2026 | 10/8/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 1,521 | 0.38 | 0.01 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 66.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.72 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:04 PM EST |
| 67.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 4:00:04 PM EST |
| 67.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,844 | 0.63 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:04 PM EST |
| 68.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 69.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,350 | 0.81 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:04 PM EST |
| 71.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 72.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 4:00:04 PM EST |
| 72.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 954 | 0.84 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.72 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.86 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/8/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.92 | 0.96 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 37.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.01 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 47.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 47.50 | 0.00 | 0.08 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 135 | 0.69 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 49.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.62 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.58 | -0.01 | 0.01 | -0.01 | 10/7/2026 | 10/8/2026 4:00:04 PM EST |
| 51.00 | 0.01 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 26 | 166 | 0.43 | -0.03 | 0.02 | -0.02 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 52.00 | 0.07 | 0.24 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | -0.05 | 0.03 | -0.03 | 10/7/2026 | 10/8/2026 4:00:04 PM EST |
| 52.50 | 0.01 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.38 | -0.07 | 0.04 | -0.03 | 10/7/2026 | 10/8/2026 4:00:04 PM EST |
| 53.00 | 0.01 | 0.22 | 0.12 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.33 | -0.09 | 0.05 | -0.04 | 10/7/2026 | 10/8/2026 4:00:04 PM EST |
| 54.00 | 0.24 | 0.33 | 0.29 | 0.30 | -0.17 | -36.17% | 0.01 | 75 | 303 | 0.39 | -0.15 | 0.08 | -0.05 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 55.00 | 0.43 | 0.55 | 0.49 | 0.55 | -0.16 | -22.54% | 0.01 | 13 | 340 | 0.38 | -0.24 | 0.10 | -0.07 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 56.00 | 0.56 | 0.88 | 0.72 | 0.84 | -0.18 | -17.65% | 0.01 | 24 | 450 | 0.35 | -0.35 | 0.12 | -0.08 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 57.00 | 1.05 | 1.32 | 1.19 | 1.82 | +0.29 | +18.96% | 0.02 | 1 | 320 | 0.36 | -0.48 | 0.13 | -0.08 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 57.50 | 1.24 | 1.60 | 1.42 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 1,638 | 0.35 | -0.55 | 0.14 | -0.08 | 10/7/2026 | 10/8/2026 4:00:04 PM EST |
| 58.00 | 1.62 | 1.90 | 1.76 | 2.55 | +0.43 | +20.29% | 0.03 | 1 | 384 | 0.37 | -0.61 | 0.13 | -0.07 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 59.00 | 2.19 | 2.59 | 2.39 | 2.14 | 0.00 | 0.00% | 0.04 | 0 | 122 | 0.34 | -0.74 | 0.11 | -0.06 | 10/5/2026 | 10/8/2026 4:00:04 PM EST |
| 60.00 | 3.05 | 3.70 | 3.38 | 3.80 | -0.15 | -3.80% | 0.06 | 87 | 2,421 | 0.39 | -0.84 | 0.09 | -0.04 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 61.00 | 3.90 | 5.35 | 4.63 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.84 | -0.90 | 0.06 | -0.03 | 9/29/2026 | 10/8/2026 4:00:04 PM EST |
| 62.00 | 4.95 | 6.30 | 5.63 | % | 0.09 | 0 | 0 | 0.91 | -0.94 | 0.04 | -0.02 | 10/8/2026 4:00:04 PM EST | |||
| 62.50 | 5.40 | 6.90 | 6.15 | 5.34 | 0.00 | 0.00% | 0.10 | 0 | 299 | 0.99 | -0.96 | 0.03 | -0.01 | 10/6/2026 | 10/8/2026 4:00:04 PM EST |
| 63.00 | 5.85 | 7.40 | 6.63 | % | 0.11 | 0 | 0 | 1.03 | -0.97 | 0.02 | -0.01 | 10/8/2026 4:00:04 PM EST | |||
| 64.00 | 6.90 | 7.50 | 7.20 | 6.47 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.74 | -0.99 | 0.01 | -0.01 | 10/6/2026 | 10/8/2026 4:00:04 PM EST |
| 65.00 | 7.85 | 8.25 | 8.05 | 7.85 | +0.45 | +6.09% | 0.12 | 8 | 42 | 0.66 | -0.99 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 66.00 | 7.90 | 9.25 | 8.58 | 8.87 | % | 0.13 | 8 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST | |
| 67.00 | 9.70 | 11.45 | 10.58 | % | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 67.50 | 10.40 | 12.20 | 11.30 | 5.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 10/8/2026 4:00:04 PM EST |
| 68.00 | 10.90 | 12.60 | 11.75 | % | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 69.00 | 11.70 | 13.65 | 12.68 | % | 0.18 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 70.00 | 12.75 | 14.25 | 13.50 | 7.82 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 4:00:04 PM EST |
| 71.00 | 13.85 | 15.40 | 14.63 | % | 0.21 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 72.00 | 14.70 | 16.50 | 15.60 | % | 0.22 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 72.50 | 15.20 | 16.90 | 16.05 | % | 0.22 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 75.00 | 17.90 | 19.40 | 18.65 | 11.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 10/8/2026 4:00:04 PM EST |
| 80.00 | 22.70 | 24.60 | 23.65 | % | 0.30 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 85.00 | 27.85 | 29.40 | 28.63 | % | 0.34 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 90.00 | 32.85 | 34.40 | 33.63 | % | 0.37 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 95.00 | 37.90 | 39.40 | 38.65 | % | 0.41 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST |