Options Chain for US BANCORP DEL COM NEW (USB) - $53.71 as of 12/15/2025 8:58:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 32.70 | 35.35 | 34.03 | 27.70 | 0.00 | 0.00% | 1.70 | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/15/2025 3:59:51 PM EST |
| 22.50 | 30.10 | 32.85 | 31.48 | % | 1.40 | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 25.00 | 27.60 | 30.35 | 28.98 | % | 1.16 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 27.50 | 25.10 | 27.85 | 26.48 | % | 0.96 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 30.00 | 22.60 | 25.35 | 23.98 | 16.03 | 0.00 | 0.00% | 0.80 | 0 | 3 | 5.19 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:51 PM EST |
| 32.50 | 20.10 | 23.00 | 21.55 | 15.93 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 12/15/2025 3:59:51 PM EST |
| 35.00 | 17.65 | 20.05 | 18.85 | 14.10 | 0.00 | 0.00% | 0.54 | 0 | 2 | 3.82 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:51 PM EST |
| 36.00 | 16.65 | 19.05 | 17.85 | % | 0.50 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 37.00 | 15.65 | 18.70 | 17.18 | % | 0.46 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 37.50 | 15.15 | 17.55 | 16.35 | 15.10 | 0.00 | 0.00% | 0.44 | 0 | 8 | 3.36 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 38.00 | 14.70 | 17.00 | 15.85 | % | 0.42 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 39.00 | 13.75 | 16.05 | 14.90 | % | 0.38 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 40.00 | 12.75 | 15.05 | 13.90 | 11.60 | 0.00 | 0.00% | 0.35 | 0 | 1,447 | 2.91 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:51 PM EST |
| 41.00 | 11.95 | 14.05 | 13.00 | 12.99 | % | 0.32 | 1 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 41.50 | 11.50 | 13.70 | 12.60 | 12.60 | % | 0.30 | 2 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 42.00 | 11.00 | 13.05 | 12.03 | 12.00 | % | 0.29 | 1 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 42.50 | 10.55 | 12.45 | 11.50 | 11.50 | +1.45 | +14.43% | 0.27 | 2 | 177 | 2.41 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 43.00 | 10.15 | 11.70 | 10.93 | 11.10 | +4.79 | +75.92% | 0.25 | 2 | 5 | 2.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 43.50 | 9.60 | 11.10 | 10.35 | % | 0.24 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 44.00 | 9.10 | 10.60 | 9.85 | 9.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 44.50 | 8.60 | 10.10 | 9.35 | % | 0.21 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 45.00 | 8.35 | 9.00 | 8.68 | 8.80 | +0.20 | +2.33% | 0.19 | 1 | 1,113 | 1.15 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 45.50 | 7.60 | 8.50 | 8.05 | % | 0.18 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 46.00 | 7.10 | 8.60 | 7.85 | 7.70 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 46.50 | 6.60 | 8.10 | 7.35 | % | 0.16 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 47.00 | 6.10 | 7.60 | 6.85 | 6.45 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 47.50 | 6.00 | 7.50 | 6.75 | 6.40 | +0.30 | +4.92% | 0.14 | 23 | 2,031 | 1.64 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 48.00 | 5.10 | 6.60 | 5.85 | 5.57 | 0.00 | 0.00% | 0.12 | 0 | 441 | 1.30 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 48.50 | 4.75 | 5.95 | 5.35 | 5.28 | 0.00 | 0.00% | 0.11 | 0 | 61 | 1.13 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 49.00 | 4.45 | 5.00 | 4.73 | 4.85 | -0.06 | -1.23% | 0.10 | 1 | 308 | 0.70 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 49.50 | 3.80 | 4.60 | 4.20 | 3.71 | 0.00 | 0.00% | 0.08 | 0 | 200 | 0.73 | 0.99 | 0.01 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 50.00 | 3.50 | 4.20 | 3.85 | 3.85 | +0.24 | +6.65% | 0.08 | 83 | 10,650 | 0.75 | 0.99 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 51.00 | 2.35 | 3.35 | 2.85 | 2.63 | 0.00 | 0.00% | 0.06 | 0 | 1,667 | 0.71 | 0.95 | 0.06 | -0.03 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 52.00 | 1.68 | 2.31 | 2.00 | 1.83 | +0.21 | +12.97% | 0.04 | 21 | 613 | 0.53 | 0.87 | 0.13 | -0.05 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 52.50 | 1.20 | 1.62 | 1.41 | 1.53 | +0.35 | +29.67% | 0.03 | 139 | 5,779 | 0.26 | 0.80 | 0.18 | -0.06 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 53.00 | 0.97 | 1.12 | 1.05 | 1.06 | +0.21 | +24.71% | 0.02 | 62 | 341 | 0.27 | 0.71 | 0.23 | -0.06 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 54.00 | 0.34 | 0.39 | 0.37 | 0.39 | +0.08 | +25.81% | 0.01 | 116 | 777 | 0.22 | 0.43 | 0.30 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 55.00 | 0.08 | 0.13 | 0.11 | 0.12 | +0.02 | +20.00% | 0.00 | 133 | 7,572 | 0.22 | 0.17 | 0.21 | -0.04 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 56.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 52 | 54 | 0.21 | 0.04 | 0.08 | -0.02 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.02 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 57.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.47 | 0.00 | 0.01 | 0.00 | 12/3/2025 | 12/15/2025 3:59:51 PM EST |
| 58.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 59.00 | 0.00 | 1.09 | 0.55 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.45 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/15/2025 3:59:51 PM EST |
| 61.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 62.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 63.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.73 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.23 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.05 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 12/15/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 13 | 6.47 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 12/15/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 58 | 2.10 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.23 | 0.12 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 1,057 | 2.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 156 | 3.17 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 37.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 299 | 1.74 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,918 | 1.39 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 1.08 | 0.54 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 41.50 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 42.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,577 | 1.10 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:51 PM EST |
| 43.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.13 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:51 PM EST |
| 44.50 | 0.00 | 0.27 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.33 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.23 | 0.12 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 1,481 | 1.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 45.50 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 46.00 | 0.00 | 0.06 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.83 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:51 PM EST |
| 46.50 | 0.00 | 0.28 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.10 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.78 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3,565 | 0.71 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 0.48 | 0.24 | 0.03 | -0.07 | -70.00% | 0.01 | 1 | 42 | 1.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 48.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.59 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 49.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.48 | -0.01 | 0.01 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,006 | 0.67 | -0.01 | 0.01 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 51.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 945 | 969 | 0.34 | -0.05 | 0.06 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 52.00 | 0.08 | 0.12 | 0.10 | 0.12 | -0.05 | -29.42% | 0.00 | 18 | 114 | 0.28 | -0.13 | 0.13 | -0.05 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 52.50 | 0.14 | 0.17 | 0.16 | 0.19 | -0.05 | -20.84% | 0.00 | 864 | 503 | 0.26 | -0.20 | 0.18 | -0.06 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 53.00 | 0.22 | 0.26 | 0.24 | 0.26 | -0.14 | -35.00% | 0.00 | 191 | 483 | 0.24 | -0.29 | 0.23 | -0.06 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 54.00 | 0.57 | 0.65 | 0.61 | 0.65 | -0.17 | -20.74% | 0.01 | 27 | 365 | 0.21 | -0.57 | 0.30 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 55.00 | 1.03 | 1.99 | 1.51 | 6.87 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.58 | -0.83 | 0.21 | -0.04 | 10/6/2025 | 12/15/2025 3:59:51 PM EST |
| 56.00 | 2.10 | 3.65 | 2.88 | % | 0.05 | 0 | 0 | 1.05 | -0.96 | 0.08 | -0.02 | 12/15/2025 3:59:51 PM EST | |||
| 57.00 | 2.60 | 3.80 | 3.20 | % | 0.06 | 0 | 0 | 0.77 | -0.99 | 0.02 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 57.50 | 2.82 | 5.00 | 3.91 | % | 0.07 | 0 | 0 | 1.20 | -1.00 | 0.01 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 58.00 | 3.00 | 5.80 | 4.40 | % | 0.08 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 59.00 | 3.60 | 6.80 | 5.20 | % | 0.09 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 60.00 | 4.45 | 7.95 | 6.20 | % | 0.10 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 61.00 | 5.45 | 8.95 | 7.20 | % | 0.12 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 62.00 | 6.45 | 9.95 | 8.20 | % | 0.13 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 63.00 | 8.45 | 9.95 | 9.20 | % | 0.15 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 65.00 | 10.00 | 12.40 | 11.20 | % | 0.17 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 70.00 | 15.00 | 17.40 | 16.20 | % | 0.23 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST |