Options Chain for US BANCORP COM NEW (USB) - $63.53 as of 9/3/2026 9:48:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 11.70 | 15.75 | 13.73 | % | 0.27 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:08 PM EST | |||
| 51.00 | 10.75 | 14.60 | 12.68 | % | 0.25 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:08 PM EST | |||
| 52.00 | 9.75 | 13.75 | 11.75 | % | 0.23 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:08 PM EST | |||
| 53.00 | 8.75 | 12.80 | 10.78 | % | 0.20 | 0 | 0 | 0.74 | 0.96 | 0.01 | 0.00 | 9/3/2026 4:00:08 PM EST | |||
| 54.00 | 7.80 | 11.20 | 9.50 | % | 0.18 | 0 | 0 | 0.60 | 0.94 | 0.02 | -0.01 | 9/3/2026 4:00:08 PM EST | |||
| 55.00 | 6.85 | 10.25 | 8.55 | % | 0.16 | 0 | 0 | 0.57 | 0.92 | 0.02 | -0.01 | 9/3/2026 4:00:08 PM EST | |||
| 56.00 | 5.90 | 9.35 | 7.63 | % | 0.14 | 0 | 0 | 0.54 | 0.90 | 0.03 | -0.01 | 9/3/2026 4:00:08 PM EST | |||
| 57.00 | 5.75 | 8.00 | 6.88 | % | 0.12 | 0 | 0 | 0.45 | 0.87 | 0.03 | -0.01 | 9/3/2026 4:00:08 PM EST | |||
| 58.00 | 4.05 | 7.55 | 5.80 | % | 0.10 | 0 | 0 | 0.49 | 0.83 | 0.04 | -0.01 | 9/3/2026 4:00:08 PM EST | |||
| 59.00 | 4.85 | 5.55 | 5.20 | % | 0.09 | 0 | 0 | 0.25 | 0.79 | 0.05 | -0.02 | 9/3/2026 4:00:08 PM EST | |||
| 60.00 | 4.05 | 4.75 | 4.40 | % | 0.07 | 0 | 0 | 0.25 | 0.74 | 0.05 | -0.02 | 9/3/2026 4:00:08 PM EST | |||
| 61.00 | 3.35 | 4.00 | 3.68 | % | 0.06 | 0 | 0 | 0.25 | 0.68 | 0.06 | -0.02 | 9/3/2026 4:00:08 PM EST | |||
| 62.00 | 2.73 | 3.30 | 3.02 | % | 0.05 | 0 | 0 | 0.24 | 0.61 | 0.07 | -0.02 | 9/3/2026 4:00:08 PM EST | |||
| 63.00 | 2.16 | 2.68 | 2.42 | % | 0.04 | 0 | 0 | 0.24 | 0.55 | 0.07 | -0.02 | 9/3/2026 4:00:08 PM EST | |||
| 64.00 | 1.66 | 2.17 | 1.92 | % | 0.03 | 0 | 0 | 0.24 | 0.47 | 0.07 | -0.02 | 9/3/2026 4:00:08 PM EST | |||
| 65.00 | 1.24 | 1.73 | 1.49 | % | 0.02 | 0 | 0 | 0.23 | 0.40 | 0.07 | -0.02 | 9/3/2026 4:00:08 PM EST | |||
| 66.00 | 0.90 | 1.37 | 1.14 | % | 0.02 | 0 | 0 | 0.23 | 0.33 | 0.07 | -0.02 | 9/3/2026 4:00:08 PM EST | |||
| 67.00 | 0.63 | 1.08 | 0.86 | % | 0.01 | 0 | 0 | 0.23 | 0.27 | 0.06 | -0.02 | 9/3/2026 4:00:08 PM EST | |||
| 68.00 | 0.42 | 0.85 | 0.64 | % | 0.01 | 0 | 0 | 0.23 | 0.21 | 0.05 | -0.01 | 9/3/2026 4:00:08 PM EST | |||
| 69.00 | 0.27 | 0.67 | 0.47 | % | 0.01 | 0 | 0 | 0.23 | 0.16 | 0.05 | -0.01 | 9/3/2026 4:00:08 PM EST | |||
| 70.00 | 0.16 | 0.53 | 0.35 | % | 0.01 | 0 | 0 | 0.23 | 0.12 | 0.04 | -0.01 | 9/3/2026 4:00:08 PM EST | |||
| 71.00 | 0.08 | 0.43 | 0.26 | % | 0.00 | 0 | 0 | 0.23 | 0.09 | 0.03 | -0.01 | 9/3/2026 4:00:08 PM EST | |||
| 72.00 | 0.02 | 0.35 | 0.19 | % | 0.00 | 0 | 0 | 0.22 | 0.06 | 0.02 | -0.01 | 9/3/2026 4:00:08 PM EST | |||
| 73.00 | 0.01 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.22 | 0.04 | 0.02 | 0.00 | 9/3/2026 4:00:08 PM EST | |||
| 74.00 | 0.00 | 2.21 | 1.11 | % | 0.02 | 0 | 0 | 0.61 | 0.04 | 0.01 | 0.00 | 9/3/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.21 | 1.11 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:08 PM EST | |||
| 51.00 | 0.00 | 2.23 | 1.12 | % | 0.02 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:08 PM EST | |||
| 52.00 | 0.00 | 2.26 | 1.13 | % | 0.02 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:08 PM EST | |||
| 53.00 | 0.02 | 0.32 | 0.17 | % | 0.00 | 0 | 0 | 0.29 | -0.04 | 0.01 | 0.00 | 9/3/2026 4:00:08 PM EST | |||
| 54.00 | 0.05 | 0.37 | 0.21 | % | 0.00 | 0 | 0 | 0.29 | -0.06 | 0.02 | -0.01 | 9/3/2026 4:00:08 PM EST | |||
| 55.00 | 0.10 | 0.44 | 0.27 | % | 0.00 | 0 | 0 | 0.28 | -0.08 | 0.02 | -0.01 | 9/3/2026 4:00:08 PM EST | |||
| 56.00 | 0.17 | 0.53 | 0.35 | % | 0.01 | 0 | 0 | 0.28 | -0.10 | 0.03 | -0.01 | 9/3/2026 4:00:08 PM EST | |||
| 57.00 | 0.30 | 0.65 | 0.48 | % | 0.01 | 0 | 0 | 0.28 | -0.13 | 0.03 | -0.01 | 9/3/2026 4:00:08 PM EST | |||
| 58.00 | 0.39 | 0.80 | 0.60 | % | 0.01 | 0 | 0 | 0.27 | -0.17 | 0.04 | -0.01 | 9/3/2026 4:00:08 PM EST | |||
| 59.00 | 0.55 | 0.99 | 0.77 | % | 0.01 | 0 | 0 | 0.26 | -0.21 | 0.05 | -0.02 | 9/3/2026 4:00:08 PM EST | |||
| 60.00 | 0.77 | 1.23 | 1.00 | % | 0.02 | 0 | 0 | 0.26 | -0.26 | 0.05 | -0.02 | 9/3/2026 4:00:08 PM EST | |||
| 61.00 | 1.04 | 1.53 | 1.29 | % | 0.02 | 0 | 0 | 0.25 | -0.32 | 0.06 | -0.02 | 9/3/2026 4:00:08 PM EST | |||
| 62.00 | 1.38 | 1.89 | 1.64 | % | 0.03 | 0 | 0 | 0.25 | -0.39 | 0.07 | -0.02 | 9/3/2026 4:00:08 PM EST | |||
| 63.00 | 1.80 | 2.34 | 2.07 | % | 0.03 | 0 | 0 | 0.24 | -0.45 | 0.07 | -0.02 | 9/3/2026 4:00:08 PM EST | |||
| 64.00 | 2.40 | 2.85 | 2.63 | % | 0.04 | 0 | 0 | 0.25 | -0.53 | 0.07 | -0.02 | 9/3/2026 4:00:08 PM EST | |||
| 65.00 | 2.86 | 3.45 | 3.16 | % | 0.05 | 0 | 0 | 0.24 | -0.60 | 0.07 | -0.02 | 9/3/2026 4:00:08 PM EST | |||
| 66.00 | 3.50 | 4.15 | 3.83 | % | 0.06 | 0 | 0 | 0.24 | -0.67 | 0.07 | -0.02 | 9/3/2026 4:00:08 PM EST | |||
| 67.00 | 4.20 | 4.90 | 4.55 | % | 0.07 | 0 | 0 | 0.23 | -0.73 | 0.06 | -0.02 | 9/3/2026 4:00:08 PM EST | |||
| 68.00 | 4.95 | 5.70 | 5.33 | % | 0.08 | 0 | 0 | 0.23 | -0.79 | 0.05 | -0.01 | 9/3/2026 4:00:08 PM EST | |||
| 69.00 | 4.70 | 8.20 | 6.45 | % | 0.09 | 0 | 0 | 0.49 | -0.84 | 0.05 | -0.01 | 9/3/2026 4:00:08 PM EST | |||
| 70.00 | 5.60 | 9.10 | 7.35 | % | 0.10 | 0 | 0 | 0.51 | -0.88 | 0.04 | -0.01 | 9/3/2026 4:00:08 PM EST | |||
| 71.00 | 6.55 | 10.00 | 8.28 | % | 0.12 | 0 | 0 | 0.53 | -0.91 | 0.03 | -0.01 | 9/3/2026 4:00:08 PM EST | |||
| 72.00 | 7.50 | 10.95 | 9.23 | % | 0.13 | 0 | 0 | 0.55 | -0.94 | 0.02 | -0.01 | 9/3/2026 4:00:08 PM EST | |||
| 73.00 | 8.45 | 11.90 | 10.18 | % | 0.14 | 0 | 0 | 0.58 | -0.95 | 0.02 | 0.00 | 9/3/2026 4:00:08 PM EST | |||
| 74.00 | 9.40 | 12.95 | 11.18 | % | 0.15 | 0 | 0 | 0.62 | -0.96 | 0.01 | 0.00 | 9/3/2026 4:00:08 PM EST |