Options Chain for US BANCORP DEL COM NEW (USB) - $51.45 as of 12/9/2025 7:59:19 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 | 25.15 | 27.70 | 26.43 | % | 1.06 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 30.00 | 20.15 | 22.70 | 21.43 | % | 0.71 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 35.00 | 15.25 | 17.65 | 16.45 | % | 0.47 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 36.00 | 14.25 | 16.65 | 15.45 | % | 0.43 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 37.00 | 13.25 | 15.65 | 14.45 | % | 0.39 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 38.00 | 12.25 | 14.65 | 13.45 | % | 0.35 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 39.00 | 11.25 | 13.65 | 12.45 | % | 0.32 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 40.00 | 10.25 | 12.65 | 11.45 | % | 0.29 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 41.00 | 9.70 | 11.20 | 10.45 | % | 0.25 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 41.50 | 9.20 | 10.70 | 9.95 | % | 0.24 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 42.00 | 8.70 | 10.20 | 9.45 | % | 0.22 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 42.50 | 8.20 | 9.70 | 8.95 | % | 0.21 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 43.00 | 7.70 | 9.20 | 8.45 | % | 0.20 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 43.50 | 7.20 | 8.70 | 7.95 | % | 0.18 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 44.00 | 6.70 | 8.20 | 7.45 | 6.80 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 44.50 | 6.20 | 7.60 | 6.90 | 6.31 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 45.00 | 5.70 | 7.15 | 6.43 | 6.48 | +4.05 | +166.67% | 0.14 | 1 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 45.50 | 5.80 | 6.60 | 6.20 | 6.22 | % | 0.14 | 1 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST | |
| 46.00 | 5.45 | 6.25 | 5.85 | 5.83 | +1.67 | +40.15% | 0.13 | 1 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 46.50 | 4.35 | 5.75 | 5.05 | % | 0.11 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 47.00 | 4.05 | 4.85 | 4.45 | 4.62 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.89 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 47.50 | 3.80 | 4.60 | 4.20 | 4.11 | +0.29 | +7.60% | 0.09 | 4 | 29 | 1.09 | 0.99 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 48.00 | 3.55 | 4.00 | 3.78 | 3.56 | 0.00 | 0.00% | 0.08 | 0 | 315 | 0.88 | 0.99 | 0.01 | 0.00 | 12/5/2025 | 12/9/2025 3:59:49 PM EST |
| 48.50 | 2.88 | 3.75 | 3.32 | 3.11 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.99 | 0.96 | 0.05 | -0.03 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 49.00 | 2.57 | 3.55 | 3.06 | 2.73 | -0.14 | -4.88% | 0.06 | 2 | 166 | 1.09 | 0.93 | 0.07 | -0.05 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 49.50 | 2.01 | 2.44 | 2.23 | 2.51 | +0.71 | +39.45% | 0.05 | 1 | 102 | 0.59 | 0.90 | 0.10 | -0.06 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 50.00 | 1.45 | 2.20 | 1.83 | 1.95 | -0.02 | -1.02% | 0.04 | 5 | 412 | 0.67 | 0.85 | 0.15 | -0.07 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 51.00 | 0.86 | 0.96 | 0.91 | 0.95 | +0.12 | +14.46% | 0.02 | 166 | 1,842 | 0.31 | 0.66 | 0.25 | -0.09 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 52.00 | 0.29 | 0.36 | 0.33 | 0.36 | +0.03 | +9.10% | 0.01 | 393 | 853 | 0.28 | 0.38 | 0.30 | -0.09 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 53.00 | 0.07 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 1,541 | 920 | 0.28 | 0.13 | 0.18 | -0.05 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 54.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 16 | 42 | 0.30 | 0.03 | 0.06 | -0.01 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.37 | 0.00 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST | |
| 56.00 | 0.00 | 0.13 | 0.07 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:49 PM EST |
| 57.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 58.00 | 0.00 | 0.12 | 0.06 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:49 PM EST |
| 59.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 61.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 62.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 63.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 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 | 0.24 | 0.12 | 0.07 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST | |
| 30.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 5 | 2.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 5 | 2.54 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 0.09 | 0.05 | 0.07 | +0.05 | +250.00% | 0.00 | 1 | 5 | 1.96 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 0.09 | 0.05 | 0.12 | +0.05 | +71.43% | 0.00 | 1 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.22 | 0.11 | 0.05 | -0.04 | -44.45% | 0.00 | 4 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 0.09 | 0.05 | 0.10 | -0.21 | -67.75% | 0.00 | 3 | 11 | 1.43 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 41.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 42.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.30 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.29 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.61 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:49 PM EST |
| 43.00 | 0.00 | 0.26 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.49 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:49 PM EST |
| 43.50 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 44.00 | 0.00 | 0.26 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.35 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:49 PM EST |
| 44.50 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.83 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:49 PM EST |
| 45.50 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.10 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:49 PM EST |
| 46.50 | 0.00 | 0.27 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.99 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 0.59 | 0.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.21 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | -0.01 | 0.01 | 0.00 | 11/25/2025 | 12/9/2025 3:59:49 PM EST |
| 48.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.08 | -0.01 | 0.01 | 0.00 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 48.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 20 | 106 | 0.42 | -0.04 | 0.05 | -0.03 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 49.00 | 0.04 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.39 | -0.07 | 0.07 | -0.05 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 49.50 | 0.06 | 0.13 | 0.10 | 0.08 | -0.03 | -27.28% | 0.00 | 2 | 204 | 0.37 | -0.10 | 0.10 | -0.06 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 50.00 | 0.10 | 0.18 | 0.14 | 0.12 | -0.06 | -33.34% | 0.00 | 57 | 2,693 | 0.35 | -0.15 | 0.15 | -0.07 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 51.00 | 0.30 | 0.33 | 0.32 | 0.31 | -0.10 | -24.39% | 0.01 | 1,098 | 285 | 0.30 | -0.34 | 0.25 | -0.09 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 52.00 | 0.68 | 0.82 | 0.75 | 0.73 | -0.13 | -15.12% | 0.01 | 165 | 19 | 0.27 | -0.62 | 0.30 | -0.09 | 12/9/2025 | 12/9/2025 3:59:49 PM EST |
| 53.00 | 1.10 | 1.76 | 1.43 | 1.29 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.47 | -0.87 | 0.18 | -0.05 | 12/8/2025 | 12/9/2025 3:59:49 PM EST |
| 54.00 | 2.00 | 3.20 | 2.60 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.91 | -0.97 | 0.06 | -0.01 | 12/4/2025 | 12/9/2025 3:59:49 PM EST |
| 55.00 | 2.80 | 4.20 | 3.50 | % | 0.06 | 0 | 0 | 1.08 | -1.00 | 0.01 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 56.00 | 3.80 | 5.20 | 4.50 | % | 0.08 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 57.00 | 4.90 | 6.10 | 5.50 | % | 0.10 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 58.00 | 5.85 | 7.35 | 6.60 | % | 0.11 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 59.00 | 6.85 | 8.35 | 7.60 | % | 0.13 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 60.00 | 7.85 | 9.35 | 8.60 | % | 0.14 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 61.00 | 8.85 | 10.35 | 9.60 | % | 0.16 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 62.00 | 9.85 | 11.35 | 10.60 | % | 0.17 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 63.00 | 10.40 | 12.80 | 11.60 | % | 0.18 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST | |||
| 65.00 | 12.40 | 14.80 | 13.60 | % | 0.21 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:49 PM EST |