Options Chain for US BANCORP COM NEW (USB) - $60.25 as of 9/17/2026 9:19:58 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 | 23.45 | 25.50 | 24.48 | 26.41 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:12 PM EST |
| 37.50 | 20.90 | 24.10 | 22.50 | % | 0.60 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:12 PM EST | |||
| 40.00 | 18.45 | 21.40 | 19.93 | 20.90 | 0.00 | 0.00% | 0.50 | 0 | 6 | 1.35 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:12 PM EST |
| 42.50 | 16.60 | 19.05 | 17.83 | % | 0.42 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:12 PM EST | |||
| 45.00 | 13.25 | 17.45 | 15.35 | % | 0.34 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:12 PM EST | |||
| 47.50 | 11.60 | 14.10 | 12.85 | % | 0.27 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:12 PM EST | |||
| 50.00 | 9.90 | 10.80 | 10.35 | 11.08 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.57 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:12 PM EST |
| 52.50 | 7.80 | 8.10 | 7.95 | 10.61 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.45 | 0.98 | 0.03 | 0.00 | 9/8/2026 | 9/17/2026 4:00:12 PM EST |
| 55.00 | 5.35 | 5.65 | 5.50 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.26 | 0.89 | 0.05 | -0.01 | 9/17/2026 | 9/17/2026 4:00:12 PM EST |
| 57.50 | 3.15 | 3.60 | 3.38 | 4.38 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.25 | 0.75 | 0.08 | -0.02 | 9/16/2026 | 9/17/2026 4:00:12 PM EST |
| 60.00 | 1.74 | 1.82 | 1.78 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 398 | 0.25 | 0.53 | 0.10 | -0.02 | 9/17/2026 | 9/17/2026 4:00:12 PM EST |
| 62.50 | 0.65 | 0.90 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,098 | 0.25 | 0.30 | 0.08 | -0.02 | 9/17/2026 | 9/17/2026 4:00:12 PM EST |
| 65.00 | 0.26 | 0.35 | 0.31 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,679 | 0.25 | 0.14 | 0.05 | -0.01 | 9/17/2026 | 9/17/2026 4:00:12 PM EST |
| 67.50 | 0.05 | 0.14 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,900 | 0.25 | 0.06 | 0.03 | -0.01 | 9/17/2026 | 9/17/2026 4:00:12 PM EST |
| 70.00 | 0.01 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,366 | 0.28 | 0.02 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 4:00:12 PM EST |
| 72.50 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 954 | 0.32 | 0.01 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:12 PM EST |
| 75.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.42 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:12 PM EST |
| 80.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.51 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/17/2026 4:00:12 PM EST |
| 85.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:12 PM EST | |||
| 90.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:12 PM EST | |||
| 95.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:12 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 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:12 PM EST | |||
| 37.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:12 PM EST | |||
| 40.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:12 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.64 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:12 PM EST |
| 45.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:12 PM EST |
| 47.50 | 0.01 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.41 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:12 PM EST |
| 50.00 | 0.01 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.34 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:12 PM EST |
| 52.50 | 0.09 | 0.26 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.33 | -0.02 | 0.03 | 0.00 | 9/16/2026 | 9/17/2026 4:00:12 PM EST |
| 55.00 | 0.29 | 0.49 | 0.39 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 387 | 0.30 | -0.11 | 0.05 | -0.01 | 9/17/2026 | 9/17/2026 4:00:12 PM EST |
| 57.50 | 0.80 | 0.91 | 0.86 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 537 | 0.28 | -0.25 | 0.08 | -0.02 | 9/17/2026 | 9/17/2026 4:00:12 PM EST |
| 60.00 | 1.78 | 1.85 | 1.82 | 1.83 | 0.00 | 0.00% | 0.03 | 0 | 2,336 | 0.28 | -0.47 | 0.10 | -0.02 | 9/17/2026 | 9/17/2026 4:00:12 PM EST |
| 62.50 | 3.15 | 3.55 | 3.35 | 3.35 | 0.00 | 0.00% | 0.05 | 0 | 496 | 0.28 | -0.70 | 0.08 | -0.02 | 9/17/2026 | 9/17/2026 4:00:12 PM EST |
| 65.00 | 5.15 | 5.55 | 5.35 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 83 | 0.29 | -0.86 | 0.05 | -0.01 | 9/17/2026 | 9/17/2026 4:00:12 PM EST |
| 67.50 | 7.50 | 7.95 | 7.73 | 5.40 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.38 | -0.94 | 0.03 | -0.01 | 7/21/2026 | 9/17/2026 4:00:12 PM EST |
| 70.00 | 8.15 | 12.10 | 10.13 | 7.82 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.44 | -0.98 | 0.01 | 0.00 | 9/14/2026 | 9/17/2026 4:00:12 PM EST |
| 72.50 | 12.25 | 13.10 | 12.68 | % | 0.17 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 9/17/2026 4:00:12 PM EST | |||
| 75.00 | 14.75 | 15.60 | 15.18 | 11.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.56 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 9/17/2026 4:00:12 PM EST |
| 80.00 | 18.85 | 22.10 | 20.48 | % | 0.26 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:12 PM EST | |||
| 85.00 | 23.55 | 27.10 | 25.33 | % | 0.30 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:12 PM EST | |||
| 90.00 | 28.85 | 32.10 | 30.48 | % | 0.34 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:12 PM EST | |||
| 95.00 | 33.65 | 37.00 | 35.33 | % | 0.37 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:12 PM EST |