Options Chain for US BANCORP COM NEW (USB) - $59.33 as of 9/25/2026 8:25:40 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 | 23.00 | 24.95 | 23.98 | 27.20 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 4:00:02 PM EST |
| 37.50 | 20.50 | 23.40 | 21.95 | % | 0.59 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 40.00 | 18.00 | 20.10 | 19.05 | % | 0.48 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 42.50 | 15.50 | 18.35 | 16.93 | % | 0.40 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 45.00 | 13.00 | 15.00 | 14.00 | % | 0.31 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 47.50 | 10.50 | 13.00 | 11.75 | % | 0.25 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 50.00 | 8.75 | 9.85 | 9.30 | 9.58 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.42 | 0.96 | 0.02 | 0.00 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 52.50 | 6.40 | 7.35 | 6.88 | % | 0.13 | 0 | 0 | 0.34 | 0.89 | 0.03 | -0.01 | 9/25/2026 4:00:02 PM EST | |||
| 55.00 | 4.50 | 5.30 | 4.90 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.25 | 0.77 | 0.05 | -0.01 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 57.50 | 2.95 | 3.45 | 3.20 | 3.10 | +0.30 | +10.72% | 0.06 | 23 | 67 | 0.25 | 0.63 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 60.00 | 1.80 | 2.02 | 1.91 | 1.89 | +0.28 | +17.40% | 0.03 | 103 | 588 | 0.25 | 0.46 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 62.50 | 0.97 | 1.10 | 1.04 | 0.98 | +0.15 | +18.08% | 0.02 | 335 | 5,605 | 0.25 | 0.29 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 65.00 | 0.41 | 0.60 | 0.51 | 0.56 | +0.18 | +47.37% | 0.01 | 62 | 1,837 | 0.25 | 0.16 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 67.50 | 0.01 | 0.33 | 0.17 | 0.22 | -0.01 | -4.35% | 0.00 | 3 | 691 | 0.21 | 0.08 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 70.00 | 0.05 | 0.23 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 960 | 0.26 | 0.03 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 72.50 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.32 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.35 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.41 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 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 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 37.50 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/25/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 42.50 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 47.50 | 0.01 | 0.21 | 0.11 | 0.20 | +0.07 | +53.85% | 0.00 | 3 | 30 | 0.30 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 50.00 | 0.05 | 0.37 | 0.21 | 0.27 | -0.04 | -12.91% | 0.00 | 1 | 58 | 0.28 | -0.04 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 52.50 | 0.26 | 0.64 | 0.45 | 0.55 | -0.08 | -12.70% | 0.01 | 4 | 70 | 0.28 | -0.11 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 55.00 | 0.81 | 0.94 | 0.88 | 0.87 | -0.29 | -25.00% | 0.02 | 95 | 305 | 0.27 | -0.23 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 57.50 | 1.51 | 1.87 | 1.69 | 1.61 | -0.42 | -20.69% | 0.03 | 43 | 508 | 0.26 | -0.37 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 60.00 | 2.64 | 2.88 | 2.76 | 2.72 | -0.38 | -12.26% | 0.05 | 6 | 752 | 0.25 | -0.54 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 62.50 | 4.20 | 4.55 | 4.38 | 4.38 | -0.01 | -0.23% | 0.07 | 2 | 724 | 0.24 | -0.71 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 65.00 | 6.15 | 6.85 | 6.50 | 5.72 | 0.00 | 0.00% | 0.10 | 0 | 105 | 0.26 | -0.84 | 0.04 | -0.01 | 9/18/2026 | 9/25/2026 4:00:02 PM EST |
| 67.50 | 8.45 | 9.45 | 8.95 | % | 0.13 | 0 | 0 | 0.30 | -0.92 | 0.03 | -0.01 | 9/25/2026 4:00:02 PM EST | |||
| 70.00 | 10.50 | 12.70 | 11.60 | % | 0.17 | 0 | 0 | 0.57 | -0.97 | 0.01 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 72.50 | 12.80 | 15.20 | 14.00 | % | 0.19 | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 75.00 | 14.80 | 17.55 | 16.18 | % | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 80.00 | 19.65 | 22.55 | 21.10 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 85.00 | 25.55 | 27.80 | 26.68 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 90.00 | 30.45 | 33.10 | 31.78 | % | 0.35 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 95.00 | 34.60 | 38.10 | 36.35 | % | 0.38 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST |