Options Chain for US BANCORP COM NEW (USB) - $59.11 as of 2/6/2026 3:38:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.80 | 32.10 | 30.45 | % | 1.01 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 35.00 | 23.80 | 27.40 | 25.60 | % | 0.73 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 40.00 | 18.90 | 21.50 | 20.20 | % | 0.51 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 42.00 | 17.30 | 19.40 | 18.35 | 18.21 | +0.83 | +4.78% | 0.44 | 1 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 43.00 | 16.30 | 18.55 | 17.43 | 17.23 | +0.75 | +4.56% | 0.41 | 1 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 44.00 | 14.95 | 17.35 | 16.15 | % | 0.37 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 45.00 | 13.95 | 16.35 | 15.15 | % | 0.34 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 46.00 | 12.95 | 15.40 | 14.18 | % | 0.31 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 47.00 | 12.45 | 14.35 | 13.40 | % | 0.29 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 48.00 | 10.95 | 13.35 | 12.15 | % | 0.25 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 49.00 | 10.00 | 12.40 | 11.20 | % | 0.23 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 50.00 | 9.20 | 11.10 | 10.15 | 9.46 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.01 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:43 PM EST |
| 51.00 | 8.20 | 10.30 | 9.25 | % | 0.18 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 52.00 | 7.20 | 9.15 | 8.18 | 3.97 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:43 PM EST |
| 53.00 | 6.35 | 8.15 | 7.25 | 7.55 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.80 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:43 PM EST |
| 54.00 | 5.25 | 7.15 | 6.20 | 6.15 | +4.17 | +210.61% | 0.11 | 2 | 3 | 0.72 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 55.00 | 4.75 | 6.10 | 5.43 | 5.24 | +0.94 | +21.86% | 0.10 | 3 | 136 | 0.61 | 0.99 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 56.00 | 4.60 | 5.05 | 4.83 | 4.85 | +1.05 | +27.64% | 0.09 | 7 | 95 | 0.56 | 0.97 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 57.00 | 3.70 | 4.25 | 3.98 | 4.00 | +1.50 | +60.00% | 0.07 | 7 | 268 | 0.52 | 0.93 | 0.05 | -0.03 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 58.00 | 2.73 | 3.20 | 2.97 | 2.71 | +0.91 | +50.56% | 0.05 | 6 | 244 | 0.41 | 0.88 | 0.08 | -0.04 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 59.00 | 1.90 | 2.28 | 2.09 | 2.20 | +1.12 | +103.71% | 0.04 | 37 | 277 | 0.29 | 0.79 | 0.12 | -0.05 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 60.00 | 1.27 | 1.47 | 1.37 | 1.32 | +0.66 | +100.00% | 0.02 | 81 | 544 | 0.29 | 0.65 | 0.17 | -0.06 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 61.00 | 0.69 | 0.75 | 0.72 | 0.71 | +0.39 | +121.88% | 0.01 | 405 | 111 | 0.25 | 0.46 | 0.19 | -0.06 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 62.00 | 0.32 | 0.37 | 0.35 | 0.36 | +0.20 | +125.00% | 0.01 | 1,179 | 188 | 0.24 | 0.28 | 0.17 | -0.05 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 63.00 | 0.13 | 0.16 | 0.15 | 0.14 | +0.07 | +100.00% | 0.00 | 25 | 20 | 0.24 | 0.14 | 0.12 | -0.03 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 64.00 | 0.02 | 0.11 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 16 | 1 | 0.24 | 0.06 | 0.06 | -0.02 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.03 | -0.01 | 2/6/2026 3:59:43 PM EST | |||
| 66.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 67.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 68.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 69.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 71.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 72.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 42.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 44.00 | 0.00 | 1.36 | 0.68 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 46.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:43 PM EST |
| 48.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/6/2026 3:59:43 PM EST |
| 49.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.24 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 3:59:43 PM EST |
| 51.00 | 0.00 | 1.18 | 0.59 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.46 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 3:59:43 PM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.61 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:43 PM EST |
| 53.00 | 0.00 | 1.16 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.24 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:43 PM EST |
| 54.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.63 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:43 PM EST |
| 55.00 | 0.04 | 0.23 | 0.14 | 0.03 | -0.13 | -81.25% | 0.00 | 17 | 345 | 0.48 | -0.01 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 56.00 | 0.02 | 0.13 | 0.08 | 0.06 | -0.17 | -73.92% | 0.00 | 864 | 787 | 0.41 | -0.03 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 57.00 | 0.04 | 0.12 | 0.08 | 0.10 | -0.28 | -73.69% | 0.00 | 10 | 225 | 0.31 | -0.07 | 0.05 | -0.03 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 58.00 | 0.08 | 0.25 | 0.17 | 0.16 | -0.41 | -71.93% | 0.00 | 3 | 188 | 0.28 | -0.12 | 0.08 | -0.04 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 59.00 | 0.25 | 0.36 | 0.31 | 0.29 | -0.71 | -71.00% | 0.01 | 918 | 103 | 0.28 | -0.21 | 0.12 | -0.05 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 60.00 | 0.47 | 0.59 | 0.53 | 0.58 | -0.94 | -61.85% | 0.01 | 71 | 379 | 0.26 | -0.35 | 0.17 | -0.06 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 61.00 | 0.88 | 1.04 | 0.96 | 0.89 | -0.61 | -40.67% | 0.02 | 198 | 36 | 0.25 | -0.54 | 0.19 | -0.06 | 2/6/2026 | 2/6/2026 3:59:43 PM EST |
| 62.00 | 1.32 | 1.65 | 1.49 | 1.57 | % | 0.02 | 15 | 0 | 0.20 | -0.72 | 0.17 | -0.05 | 2/6/2026 | 2/6/2026 3:59:43 PM EST | |
| 63.00 | 2.00 | 3.60 | 2.80 | % | 0.04 | 0 | 0 | 0.69 | -0.86 | 0.12 | -0.03 | 2/6/2026 3:59:43 PM EST | |||
| 64.00 | 2.90 | 4.50 | 3.70 | % | 0.06 | 0 | 0 | 0.77 | -0.94 | 0.06 | -0.02 | 2/6/2026 3:59:43 PM EST | |||
| 65.00 | 3.65 | 5.55 | 4.60 | % | 0.07 | 0 | 0 | 0.87 | -0.98 | 0.03 | -0.01 | 2/6/2026 3:59:43 PM EST | |||
| 66.00 | 4.15 | 7.05 | 5.60 | % | 0.08 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 67.00 | 5.15 | 7.70 | 6.43 | % | 0.10 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 68.00 | 6.15 | 8.50 | 7.33 | % | 0.11 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 69.00 | 7.00 | 9.50 | 8.25 | % | 0.12 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 70.00 | 8.15 | 11.20 | 9.68 | % | 0.14 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 71.00 | 9.15 | 12.10 | 10.63 | % | 0.15 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST | |||
| 72.00 | 10.05 | 13.20 | 11.63 | % | 0.16 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:43 PM EST |