Options Chain for US BANCORP DEL COM NEW (USB) - $49.61 as of 9/18/2025 11:38:36 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.90 | 25.40 | 25.15 | 24.45 | 0.00 | 0.00% | 1.01 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 30.00 | 19.90 | 20.55 | 20.23 | % | 0.67 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 35.00 | 15.05 | 15.50 | 15.28 | % | 0.44 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 36.00 | 14.00 | 14.50 | 14.25 | % | 0.40 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 37.00 | 13.00 | 13.55 | 13.28 | % | 0.36 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 38.00 | 12.05 | 12.50 | 12.28 | % | 0.32 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 39.00 | 11.05 | 11.45 | 11.25 | 10.20 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 40.00 | 10.00 | 10.45 | 10.23 | % | 0.26 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 41.00 | 9.00 | 9.50 | 9.25 | % | 0.23 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 42.00 | 8.00 | 8.45 | 8.23 | % | 0.20 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 43.00 | 7.10 | 7.50 | 7.30 | 6.15 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.62 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:04 AM EST |
| 43.50 | 6.50 | 6.85 | 6.68 | % | 0.15 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 44.00 | 6.00 | 6.45 | 6.23 | 4.55 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.62 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:04 AM EST |
| 44.50 | 5.55 | 5.90 | 5.73 | 4.75 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.58 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 45.00 | 5.15 | 5.45 | 5.30 | 4.45 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.50 | 1.00 | 0.02 | 0.00 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 45.50 | 4.50 | 4.95 | 4.73 | % | 0.10 | 0 | 0 | 0.51 | 0.98 | 0.06 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 46.00 | 4.15 | 4.45 | 4.30 | 3.35 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.43 | 0.94 | 0.08 | -0.01 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 46.50 | 3.60 | 4.05 | 3.83 | 1.98 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.39 | 0.91 | 0.09 | -0.01 | 9/16/2025 | 9/18/2025 9:59:04 AM EST |
| 47.00 | 3.15 | 3.40 | 3.28 | 2.51 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.30 | 0.86 | 0.11 | -0.01 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 47.50 | 2.67 | 3.05 | 2.86 | 2.09 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.28 | 0.81 | 0.12 | -0.02 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 48.00 | 2.23 | 2.56 | 2.40 | 1.77 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.27 | 0.76 | 0.14 | -0.02 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 48.50 | 1.96 | 2.04 | 2.00 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.28 | 0.69 | 0.15 | -0.02 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 49.00 | 1.57 | 1.65 | 1.61 | 1.28 | +0.18 | +16.37% | 0.03 | 100 | 261 | 0.25 | 0.61 | 0.17 | -0.02 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 49.50 | 1.23 | 1.31 | 1.27 | 1.05 | +0.24 | +29.63% | 0.03 | 5 | 32 | 0.23 | 0.53 | 0.17 | -0.02 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 50.00 | 0.93 | 1.10 | 1.02 | 0.88 | -0.04 | -4.35% | 0.02 | 20 | 406 | 0.23 | 0.44 | 0.17 | -0.02 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 51.00 | 0.47 | 0.53 | 0.50 | 0.47 | +0.07 | +17.50% | 0.01 | 5 | 182 | 0.21 | 0.27 | 0.15 | -0.02 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 52.00 | 0.21 | 0.26 | 0.24 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.21 | 0.14 | 0.10 | -0.01 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 53.00 | 0.07 | 0.12 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.21 | 0.06 | 0.06 | -0.01 | 9/2/2025 | 9/18/2025 9:59:04 AM EST |
| 54.00 | 0.01 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.02 | 0.03 | 0.00 | 8/26/2025 | 9/18/2025 9:59:04 AM EST |
| 55.00 | 0.01 | 0.18 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | 0.01 | 0.01 | 0.00 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 56.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 57.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 58.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 59.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 60.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 65.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 30.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 35.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 36.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 37.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 38.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 39.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 703 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:04 AM EST |
| 40.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:04 AM EST |
| 41.00 | 0.01 | 0.18 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:59:04 AM EST |
| 42.00 | 0.01 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 43.00 | 0.01 | 0.20 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:59:04 AM EST |
| 43.50 | 0.01 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 44.00 | 0.01 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.35 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:04 AM EST |
| 44.50 | 0.04 | 0.10 | 0.07 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 45.00 | 0.06 | 0.11 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.33 | 0.00 | 0.02 | 0.00 | 9/16/2025 | 9/18/2025 9:59:04 AM EST |
| 45.50 | 0.08 | 0.12 | 0.10 | % | 0.00 | 0 | 0 | 0.30 | -0.02 | 0.06 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 46.00 | 0.10 | 0.15 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.29 | -0.06 | 0.08 | -0.01 | 9/16/2025 | 9/18/2025 9:59:04 AM EST |
| 46.50 | 0.13 | 0.21 | 0.17 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.28 | -0.09 | 0.09 | -0.01 | 9/16/2025 | 9/18/2025 9:59:04 AM EST |
| 47.00 | 0.18 | 0.23 | 0.21 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.27 | -0.14 | 0.11 | -0.01 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 47.50 | 0.25 | 0.34 | 0.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.27 | -0.19 | 0.12 | -0.02 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 48.00 | 0.33 | 0.41 | 0.37 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.24 | -0.24 | 0.14 | -0.02 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 48.50 | 0.40 | 0.49 | 0.45 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.26 | -0.31 | 0.15 | -0.02 | 9/15/2025 | 9/18/2025 9:59:04 AM EST |
| 49.00 | 0.58 | 0.65 | 0.62 | 0.68 | -0.10 | -12.83% | 0.01 | 250 | 803 | 0.23 | -0.39 | 0.17 | -0.02 | 9/18/2025 | 9/18/2025 9:59:04 AM EST |
| 49.50 | 0.66 | 0.84 | 0.75 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.25 | -0.47 | 0.17 | -0.02 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 50.00 | 0.96 | 1.07 | 1.02 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.26 | -0.56 | 0.17 | -0.02 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 51.00 | 1.59 | 1.69 | 1.64 | 2.27 | 0.00 | 0.00% | 0.03 | 0 | 99 | 0.26 | -0.73 | 0.15 | -0.02 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 52.00 | 2.20 | 2.47 | 2.34 | % | 0.04 | 0 | 0 | 0.28 | -0.86 | 0.10 | -0.01 | 9/18/2025 9:59:04 AM EST | |||
| 53.00 | 3.10 | 3.50 | 3.30 | 3.85 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.35 | -0.94 | 0.06 | -0.01 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 54.00 | 4.05 | 4.45 | 4.25 | 4.55 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.44 | -0.98 | 0.03 | 0.00 | 9/17/2025 | 9/18/2025 9:59:04 AM EST |
| 55.00 | 5.10 | 5.45 | 5.28 | 5.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.35 | -0.99 | 0.01 | 0.00 | 9/9/2025 | 9/18/2025 9:59:04 AM EST |
| 56.00 | 6.05 | 6.50 | 6.28 | % | 0.11 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 57.00 | 7.00 | 7.45 | 7.23 | % | 0.13 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 58.00 | 8.05 | 8.50 | 8.28 | % | 0.14 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 59.00 | 9.05 | 9.50 | 9.28 | % | 0.16 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 60.00 | 10.05 | 10.50 | 10.28 | % | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST | |||
| 65.00 | 14.95 | 15.50 | 15.23 | % | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:04 AM EST |