Options Chain for US BANCORP DEL COM NEW (USB) - $45.47 as of 11/18/2025 3:45:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.75 | 22.20 | 21.48 | 21.09 | -1.29 | -5.77% | 0.86 | 2 | 2 | 5.99 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 27.50 | 16.70 | 20.10 | 18.40 | % | 0.67 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 30.00 | 15.70 | 16.40 | 16.05 | 16.35 | % | 0.54 | 1 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST | |
| 32.50 | 13.35 | 13.65 | 13.50 | 13.90 | % | 0.42 | 1 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST | |
| 35.00 | 10.90 | 11.15 | 11.03 | 13.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/18/2025 3:59:59 PM EST |
| 36.00 | 9.90 | 10.15 | 10.03 | % | 0.28 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 37.00 | 8.90 | 9.15 | 9.03 | % | 0.24 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 37.50 | 8.35 | 8.65 | 8.50 | % | 0.23 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 38.00 | 7.90 | 8.15 | 8.03 | 9.80 | 0.00 | 0.00% | 0.21 | 0 | 25 | 1.53 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/18/2025 3:59:59 PM EST |
| 39.00 | 6.85 | 7.15 | 7.00 | % | 0.18 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 40.00 | 5.85 | 6.15 | 6.00 | 6.60 | 0.00 | 0.00% | 0.15 | 0 | 33 | 1.20 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 41.00 | 4.90 | 5.20 | 5.05 | % | 0.12 | 0 | 0 | 1.04 | 1.00 | 0.01 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 41.50 | 4.40 | 4.70 | 4.55 | % | 0.11 | 0 | 0 | 0.96 | 0.99 | 0.01 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 42.00 | 3.90 | 4.20 | 4.05 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.88 | 0.99 | 0.02 | -0.01 | 10/21/2025 | 11/18/2025 3:59:59 PM EST |
| 42.50 | 3.45 | 3.70 | 3.58 | 4.77 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.85 | 0.97 | 0.03 | -0.02 | 11/14/2025 | 11/18/2025 3:59:59 PM EST |
| 43.00 | 2.95 | 3.20 | 3.08 | 4.85 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.77 | 0.95 | 0.05 | -0.04 | 10/22/2025 | 11/18/2025 3:59:59 PM EST |
| 43.50 | 2.48 | 2.72 | 2.60 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.68 | 0.92 | 0.08 | -0.05 | 10/21/2025 | 11/18/2025 3:59:59 PM EST |
| 44.00 | 2.01 | 2.25 | 2.13 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.62 | 0.88 | 0.11 | -0.06 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 44.50 | 1.56 | 1.80 | 1.68 | % | 0.04 | 0 | 0 | 0.44 | 0.82 | 0.15 | -0.08 | 11/18/2025 3:59:59 PM EST | |||
| 45.00 | 1.17 | 1.25 | 1.21 | 1.28 | +0.47 | +58.03% | 0.03 | 1 | 169 | 0.37 | 0.74 | 0.20 | -0.09 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 45.50 | 0.79 | 0.90 | 0.85 | 0.97 | +0.35 | +56.46% | 0.02 | 2 | 218 | 0.36 | 0.63 | 0.25 | -0.10 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 46.00 | 0.50 | 0.60 | 0.55 | 0.57 | +0.18 | +46.16% | 0.01 | 56 | 152 | 0.35 | 0.49 | 0.28 | -0.10 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 46.50 | 0.28 | 0.37 | 0.33 | 0.33 | +0.14 | +73.69% | 0.01 | 34 | 136 | 0.34 | 0.35 | 0.28 | -0.09 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 47.00 | 0.13 | 0.17 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 3,937 | 295 | 0.31 | 0.22 | 0.24 | -0.07 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 47.50 | 0.07 | 0.11 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 35 | 1,101 | 0.32 | 0.13 | 0.17 | -0.05 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 48.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 394 | 1,533 | 0.34 | 0.07 | 0.11 | -0.04 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 48.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 44 | 440 | 0.34 | 0.04 | 0.07 | -0.03 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 10 | 1,335 | 0.42 | 0.02 | 0.03 | -0.01 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 49.50 | 0.01 | 0.14 | 0.08 | 0.01 | -0.05 | -83.34% | 0.00 | 14 | 298 | 0.51 | 0.01 | 0.02 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 2,499 | 0.59 | 0.00 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 4 | 550 | 0.76 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | 0.12 | -0.03 | -20.00% | 0.00 | 12 | 48 | 0.87 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 0.13 | 0.07 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 2,001 | 0.97 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.97 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/18/2025 3:59:59 PM EST |
| 54.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 678 | 1.03 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 57.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 57.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.41 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/18/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 59.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/18/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 2 | 3.60 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 20 | 2.74 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 6 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.07 | 0.04 | 0.07 | -0.03 | -30.00% | 0.00 | 3 | 23 | 1.99 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 316 | 1.62 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.03 | -30.00% | 0.00 | 6 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 37.50 | 0.00 | 0.08 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 364 | 1.30 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/18/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 3:59:59 PM EST |
| 39.00 | 0.01 | 0.13 | 0.07 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 294 | 1.04 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 41.00 | 0.01 | 0.14 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.75 | 0.00 | 0.01 | 0.00 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 41.50 | 0.01 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.01 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 42.00 | 0.01 | 0.16 | 0.09 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 5 | 0.63 | -0.01 | 0.02 | -0.01 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 42.50 | 0.02 | 0.13 | 0.08 | 0.03 | -0.03 | -50.00% | 0.00 | 151 | 1,042 | 0.52 | -0.03 | 0.03 | -0.02 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 43.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 20 | 0.47 | -0.05 | 0.05 | -0.04 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 43.50 | 0.05 | 0.09 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 2 | 157 | 0.44 | -0.08 | 0.08 | -0.05 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 44.00 | 0.08 | 0.12 | 0.10 | 0.12 | +0.03 | +33.34% | 0.00 | 10 | 78 | 0.41 | -0.12 | 0.11 | -0.06 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 44.50 | 0.14 | 0.17 | 0.16 | 0.14 | -0.19 | -57.58% | 0.00 | 1 | 143 | 0.38 | -0.18 | 0.15 | -0.08 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 45.00 | 0.20 | 0.28 | 0.24 | 0.21 | -0.28 | -57.15% | 0.01 | 18 | 2,557 | 0.36 | -0.26 | 0.20 | -0.09 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 45.50 | 0.34 | 0.42 | 0.38 | 0.33 | -0.27 | -45.00% | 0.01 | 2 | 995 | 0.34 | -0.37 | 0.25 | -0.10 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 46.00 | 0.52 | 0.64 | 0.58 | 0.54 | -0.34 | -38.64% | 0.01 | 7 | 642 | 0.32 | -0.51 | 0.28 | -0.10 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 46.50 | 0.79 | 0.90 | 0.85 | 0.81 | +0.28 | +52.83% | 0.02 | 6 | 662 | 0.31 | -0.65 | 0.28 | -0.09 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 47.00 | 1.06 | 1.32 | 1.19 | 1.50 | -0.18 | -10.72% | 0.03 | 1 | 511 | 0.28 | -0.78 | 0.24 | -0.07 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 47.50 | 1.45 | 1.71 | 1.58 | 1.69 | -0.35 | -17.16% | 0.03 | 1 | 1,378 | 0.45 | -0.87 | 0.17 | -0.05 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 48.00 | 1.90 | 2.15 | 2.03 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 200 | 0.48 | -0.93 | 0.11 | -0.04 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 48.50 | 2.39 | 2.64 | 2.52 | 1.31 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.54 | -0.96 | 0.07 | -0.03 | 11/10/2025 | 11/18/2025 3:59:59 PM EST |
| 49.00 | 2.88 | 3.15 | 3.02 | 2.83 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.56 | -0.98 | 0.03 | -0.01 | 10/31/2025 | 11/18/2025 3:59:59 PM EST |
| 49.50 | 3.35 | 3.65 | 3.50 | 2.56 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.69 | -0.99 | 0.02 | 0.00 | 10/29/2025 | 11/18/2025 3:59:59 PM EST |
| 50.00 | 3.85 | 4.15 | 4.00 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 370 | 0.75 | -1.00 | 0.01 | 0.00 | 11/12/2025 | 11/18/2025 3:59:59 PM EST |
| 51.00 | 4.85 | 5.15 | 5.00 | % | 0.10 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 52.00 | 5.85 | 6.15 | 6.00 | % | 0.12 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 52.50 | 6.35 | 6.65 | 6.50 | 5.75 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/18/2025 3:59:59 PM EST |
| 53.00 | 6.85 | 7.15 | 7.00 | % | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 54.00 | 7.85 | 8.15 | 8.00 | % | 0.15 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 55.00 | 8.85 | 9.15 | 9.00 | 6.35 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 11/18/2025 3:59:59 PM EST |
| 56.00 | 9.85 | 10.15 | 10.00 | % | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 57.00 | 10.85 | 11.15 | 11.00 | % | 0.19 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 57.50 | 11.35 | 11.65 | 11.50 | % | 0.20 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 58.00 | 11.85 | 12.15 | 12.00 | 12.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 59.00 | 12.60 | 13.15 | 12.88 | 13.64 | +0.41 | +3.10% | 0.22 | 1 | 2 | 1.59 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 60.00 | 13.85 | 14.15 | 14.00 | 14.54 | % | 0.23 | 1 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST | |
| 65.00 | 18.60 | 20.80 | 19.70 | % | 0.30 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST |