Options Chain for US BANCORP DEL COM NEW (USB) - $46.84 as of 10/30/2025 9:57:18 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 | 20.45 | 23.20 | 21.83 | % | 0.87 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 30.00 | 15.50 | 17.85 | 16.68 | % | 0.56 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 35.00 | 11.65 | 12.10 | 11.88 | % | 0.34 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 36.00 | 10.65 | 11.10 | 10.88 | 11.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:58 PM EST |
| 37.00 | 9.65 | 10.10 | 9.88 | % | 0.27 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 38.00 | 8.60 | 9.10 | 8.85 | % | 0.23 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 39.00 | 7.65 | 8.10 | 7.88 | % | 0.20 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 40.00 | 6.70 | 7.10 | 6.90 | % | 0.17 | 0 | 0 | 0.86 | 0.98 | 0.01 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 40.50 | 6.10 | 6.60 | 6.35 | 6.75 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.81 | 0.98 | 0.02 | -0.01 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 41.00 | 5.65 | 6.10 | 5.88 | % | 0.14 | 0 | 0 | 0.76 | 0.97 | 0.02 | -0.02 | 10/30/2025 3:59:58 PM EST | |||
| 41.50 | 5.25 | 5.60 | 5.43 | % | 0.13 | 0 | 0 | 0.71 | 0.95 | 0.03 | -0.02 | 10/30/2025 3:59:58 PM EST | |||
| 42.00 | 4.65 | 5.15 | 4.90 | 6.67 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.69 | 0.94 | 0.03 | -0.02 | 9/29/2025 | 10/30/2025 3:59:58 PM EST |
| 42.50 | 4.20 | 4.65 | 4.43 | % | 0.10 | 0 | 0 | 0.64 | 0.93 | 0.04 | -0.03 | 10/30/2025 3:59:58 PM EST | |||
| 43.00 | 3.65 | 4.15 | 3.90 | 4.95 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.58 | 0.91 | 0.05 | -0.03 | 10/21/2025 | 10/30/2025 3:59:58 PM EST |
| 43.50 | 3.20 | 3.70 | 3.45 | % | 0.08 | 0 | 0 | 0.56 | 0.89 | 0.07 | -0.04 | 10/30/2025 3:59:58 PM EST | |||
| 44.00 | 2.70 | 3.35 | 3.03 | % | 0.07 | 0 | 0 | 0.53 | 0.88 | 0.08 | -0.03 | 10/30/2025 3:59:58 PM EST | |||
| 44.50 | 2.26 | 2.78 | 2.52 | % | 0.06 | 0 | 0 | 0.47 | 0.86 | 0.10 | -0.03 | 10/30/2025 3:59:58 PM EST | |||
| 45.00 | 1.79 | 2.32 | 2.06 | % | 0.05 | 0 | 0 | 0.44 | 0.80 | 0.12 | -0.04 | 10/30/2025 3:59:58 PM EST | |||
| 45.50 | 1.57 | 1.91 | 1.74 | % | 0.04 | 0 | 0 | 0.27 | 0.76 | 0.16 | -0.04 | 10/30/2025 3:59:58 PM EST | |||
| 46.00 | 1.18 | 1.33 | 1.26 | 1.80 | +0.50 | +38.47% | 0.03 | 5 | 23 | 0.27 | 0.68 | 0.19 | -0.04 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 46.50 | 0.84 | 1.20 | 1.02 | 2.28 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.30 | 0.58 | 0.21 | -0.05 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 47.00 | 0.56 | 0.72 | 0.64 | 0.63 | -0.20 | -24.10% | 0.01 | 4 | 130 | 0.25 | 0.48 | 0.20 | -0.05 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 47.50 | 0.35 | 0.50 | 0.43 | 0.52 | -0.19 | -26.77% | 0.01 | 44 | 50 | 0.25 | 0.39 | 0.18 | -0.05 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 48.00 | 0.20 | 0.33 | 0.27 | 0.26 | -0.25 | -49.02% | 0.01 | 11 | 99 | 0.24 | 0.32 | 0.16 | -0.05 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 48.50 | 0.13 | 0.21 | 0.17 | 0.20 | +0.03 | +17.65% | 0.00 | 20 | 61 | 0.25 | 0.26 | 0.13 | -0.05 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 49.00 | 0.08 | 0.12 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 81 | 357 | 0.25 | 0.21 | 0.11 | -0.04 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 49.50 | 0.01 | 0.08 | 0.05 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 90 | 0.23 | 0.17 | 0.10 | -0.04 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 50.00 | 0.01 | 0.14 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 214 | 0.28 | 0.12 | 0.08 | -0.03 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.45 | 0.06 | 0.05 | -0.02 | 10/27/2025 | 10/30/2025 3:59:58 PM EST |
| 52.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 223 | 0.49 | 0.03 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 53.00 | 0.00 | 0.11 | 0.06 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.01 | 0.01 | 0.00 | 10/1/2025 | 10/30/2025 3:59:58 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.01 | 0.01 | 0.00 | 10/22/2025 | 10/30/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 56.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 57.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 58.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 59.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 36.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 28 | 0.64 | -0.02 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 40.50 | 0.01 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.60 | -0.02 | 0.02 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 41.00 | 0.01 | 0.24 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | -0.03 | 0.02 | -0.02 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 41.50 | 0.01 | 0.20 | 0.11 | 0.07 | % | 0.00 | 10 | 0 | 0.50 | -0.05 | 0.03 | -0.02 | 10/30/2025 | 10/30/2025 3:59:58 PM EST | |
| 42.00 | 0.01 | 0.26 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | -0.06 | 0.03 | -0.02 | 10/23/2025 | 10/30/2025 3:59:58 PM EST |
| 42.50 | 0.01 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.44 | -0.07 | 0.04 | -0.03 | 10/30/2025 3:59:58 PM EST | |||
| 43.00 | 0.01 | 0.28 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.41 | -0.09 | 0.05 | -0.03 | 10/21/2025 | 10/30/2025 3:59:58 PM EST |
| 43.50 | 0.01 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.33 | -0.11 | 0.07 | -0.04 | 10/30/2025 3:59:58 PM EST | |||
| 44.00 | 0.07 | 0.28 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.37 | -0.12 | 0.08 | -0.03 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 44.50 | 0.09 | 0.28 | 0.19 | 0.15 | +0.03 | +25.00% | 0.00 | 1 | 10 | 0.29 | -0.14 | 0.10 | -0.03 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 45.00 | 0.15 | 0.39 | 0.27 | 0.14 | -0.19 | -57.58% | 0.01 | 2 | 777 | 0.34 | -0.20 | 0.12 | -0.04 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 45.50 | 0.19 | 0.35 | 0.27 | 0.21 | -0.22 | -51.17% | 0.01 | 3 | 12 | 0.25 | -0.24 | 0.16 | -0.04 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 46.00 | 0.33 | 0.48 | 0.41 | 0.30 | -0.35 | -53.85% | 0.01 | 6 | 39 | 0.28 | -0.32 | 0.19 | -0.04 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 46.50 | 0.51 | 0.65 | 0.58 | 0.55 | +0.12 | +27.91% | 0.01 | 52 | 158 | 0.27 | -0.42 | 0.21 | -0.05 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 47.00 | 0.73 | 0.88 | 0.81 | 0.69 | -0.06 | -8.00% | 0.02 | 19 | 154 | 0.26 | -0.52 | 0.20 | -0.05 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 47.50 | 1.00 | 1.16 | 1.08 | 0.89 | +0.05 | +5.96% | 0.02 | 1 | 100 | 0.26 | -0.61 | 0.18 | -0.05 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 48.00 | 1.35 | 1.50 | 1.43 | 1.38 | +0.25 | +22.13% | 0.03 | 11 | 33 | 0.25 | -0.68 | 0.16 | -0.05 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 48.50 | 1.52 | 1.92 | 1.72 | 1.47 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.29 | -0.74 | 0.13 | -0.05 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 49.00 | 1.98 | 2.51 | 2.25 | 1.97 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.39 | -0.79 | 0.11 | -0.04 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 49.50 | 2.47 | 2.95 | 2.71 | 1.37 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.40 | -0.83 | 0.10 | -0.04 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 50.00 | 2.98 | 3.45 | 3.22 | 2.06 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.47 | -0.88 | 0.08 | -0.03 | 10/27/2025 | 10/30/2025 3:59:58 PM EST |
| 51.00 | 3.95 | 4.35 | 4.15 | % | 0.08 | 0 | 0 | 0.46 | -0.94 | 0.05 | -0.02 | 10/30/2025 3:59:58 PM EST | |||
| 52.00 | 4.95 | 5.35 | 5.15 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.53 | -0.97 | 0.03 | -0.01 | 10/16/2025 | 10/30/2025 3:59:58 PM EST |
| 53.00 | 5.95 | 6.45 | 6.20 | 5.63 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 10/22/2025 | 10/30/2025 3:59:58 PM EST |
| 54.00 | 6.95 | 7.45 | 7.20 | 6.57 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 55.00 | 7.95 | 8.40 | 8.18 | 7.68 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:58 PM EST |
| 56.00 | 8.95 | 9.45 | 9.20 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 57.00 | 9.95 | 10.45 | 10.20 | 9.66 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:58 PM EST |
| 58.00 | 10.95 | 11.40 | 11.18 | % | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 59.00 | 11.95 | 12.45 | 12.20 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 60.00 | 12.95 | 13.40 | 13.18 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 65.00 | 17.15 | 19.55 | 18.35 | % | 0.28 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST |