Options Chain for US BANCORP COM NEW (USB) - $61.78 as of 8/21/2026 3:34:25 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 | 25.10 | 28.40 | 26.75 | % | 0.76 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 37.50 | 22.70 | 26.55 | 24.63 | % | 0.66 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 40.00 | 20.85 | 24.25 | 22.55 | % | 0.56 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 42.50 | 18.35 | 21.75 | 20.05 | % | 0.47 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 45.00 | 15.45 | 19.30 | 17.38 | % | 0.39 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 47.50 | 12.65 | 16.00 | 14.33 | % | 0.30 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 50.00 | 11.85 | 12.45 | 12.15 | 14.75 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.44 | 0.97 | 0.01 | 0.00 | 7/22/2026 | 8/21/2026 4:00:05 PM EST |
| 52.50 | 9.20 | 10.80 | 10.00 | % | 0.19 | 0 | 0 | 0.52 | 0.93 | 0.02 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 55.00 | 6.95 | 7.65 | 7.30 | 7.22 | -2.43 | -25.19% | 0.13 | 1 | 12 | 0.32 | 0.87 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 57.50 | 5.10 | 5.60 | 5.35 | 5.78 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.27 | 0.78 | 0.05 | -0.02 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 60.00 | 3.25 | 3.60 | 3.43 | 3.40 | -0.07 | -2.02% | 0.06 | 3 | 32 | 0.25 | 0.64 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 62.50 | 1.88 | 2.20 | 2.04 | 1.85 | -0.47 | -20.26% | 0.03 | 8 | 562 | 0.24 | 0.48 | 0.07 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 65.00 | 0.95 | 1.19 | 1.07 | 1.10 | -0.20 | -15.39% | 0.02 | 19 | 1,451 | 0.24 | 0.32 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 67.50 | 0.42 | 0.60 | 0.51 | 0.51 | -0.09 | -15.00% | 0.01 | 20 | 1,673 | 0.23 | 0.20 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 70.00 | 0.16 | 0.34 | 0.25 | 0.25 | -0.02 | -7.41% | 0.00 | 13 | 1,512 | 0.24 | 0.11 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 72.50 | 0.04 | 0.22 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 953 | 0.24 | 0.06 | 0.02 | -0.01 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.84 | 0.42 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.41 | 0.03 | 0.01 | 0.00 | 8/18/2026 | 8/21/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.38 | 0.01 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 37.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 42.50 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 50.00 | 0.06 | 0.35 | 0.21 | 0.12 | +0.05 | +71.43% | 0.00 | 1 | 1 | 0.34 | -0.03 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 52.50 | 0.17 | 0.33 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.30 | -0.07 | 0.02 | -0.01 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 55.00 | 0.32 | 0.52 | 0.42 | 0.48 | +0.11 | +29.73% | 0.01 | 2 | 67 | 0.27 | -0.13 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 57.50 | 0.68 | 0.91 | 0.80 | 0.68 | -0.01 | -1.45% | 0.01 | 7 | 276 | 0.26 | -0.22 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 60.00 | 1.42 | 1.68 | 1.55 | 1.56 | +0.18 | +13.05% | 0.03 | 4 | 171 | 0.25 | -0.36 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 62.50 | 2.50 | 2.83 | 2.67 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 324 | 0.24 | -0.52 | 0.07 | -0.02 | 8/20/2026 | 8/21/2026 4:00:05 PM EST |
| 65.00 | 4.10 | 4.45 | 4.28 | 4.24 | +0.86 | +25.45% | 0.07 | 3 | 74 | 0.23 | -0.68 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:05 PM EST |
| 67.50 | 6.05 | 6.70 | 6.38 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.24 | -0.80 | 0.05 | -0.01 | 7/21/2026 | 8/21/2026 4:00:05 PM EST |
| 70.00 | 7.90 | 9.00 | 8.45 | 6.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.33 | -0.89 | 0.03 | -0.01 | 7/27/2026 | 8/21/2026 4:00:05 PM EST |
| 72.50 | 9.85 | 11.40 | 10.63 | % | 0.15 | 0 | 0 | 0.37 | -0.94 | 0.02 | -0.01 | 8/21/2026 4:00:05 PM EST | |||
| 75.00 | 12.25 | 14.35 | 13.30 | 11.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.53 | -0.97 | 0.01 | 0.00 | 7/22/2026 | 8/21/2026 4:00:05 PM EST |
| 80.00 | 16.95 | 19.50 | 18.23 | % | 0.23 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 85.00 | 21.90 | 24.50 | 23.20 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 90.00 | 26.05 | 29.45 | 27.75 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST | |||
| 95.00 | 31.85 | 34.40 | 33.13 | % | 0.35 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:05 PM EST |