Options Chain for US BANCORP COM NEW (USB) - $57.83 as of 2/13/2026 8:53:09 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 | 31.05 | 34.60 | 32.83 | 29.70 | 0.00 | 0.00% | 1.31 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 3:59:47 PM EST |
| 27.50 | 28.55 | 32.10 | 30.33 | % | 1.10 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 30.00 | 26.05 | 29.65 | 27.85 | % | 0.93 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 32.50 | 23.55 | 27.10 | 25.33 | % | 0.78 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 35.00 | 21.25 | 24.60 | 22.93 | 19.90 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 3:59:47 PM EST |
| 37.50 | 19.00 | 22.00 | 20.50 | % | 0.55 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 40.00 | 16.50 | 18.85 | 17.68 | % | 0.44 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 42.50 | 14.00 | 16.35 | 15.18 | 11.37 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 2/13/2026 3:59:47 PM EST |
| 43.00 | 13.50 | 15.85 | 14.68 | % | 0.34 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 44.00 | 12.50 | 15.05 | 13.78 | % | 0.31 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 45.00 | 11.50 | 13.85 | 12.68 | 8.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 3:59:47 PM EST |
| 46.00 | 10.50 | 12.85 | 11.68 | % | 0.25 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 47.00 | 9.80 | 11.35 | 10.58 | % | 0.23 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 47.50 | 9.15 | 11.05 | 10.10 | 6.90 | 0.00 | 0.00% | 0.21 | 0 | 118 | 1.42 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:47 PM EST |
| 48.00 | 8.85 | 10.40 | 9.63 | % | 0.20 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 49.00 | 7.65 | 9.55 | 8.60 | 6.90 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.26 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:47 PM EST |
| 49.50 | 7.35 | 8.90 | 8.13 | % | 0.16 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 50.00 | 7.45 | 8.40 | 7.93 | 7.63 | -3.05 | -28.56% | 0.16 | 13 | 2,630 | 1.08 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 51.00 | 5.85 | 7.45 | 6.65 | 9.05 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.00 | 0.99 | 0.01 | -0.01 | 2/4/2026 | 2/13/2026 3:59:47 PM EST |
| 52.00 | 4.95 | 6.45 | 5.70 | 8.28 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.90 | 0.98 | 0.01 | -0.01 | 2/6/2026 | 2/13/2026 3:59:47 PM EST |
| 52.50 | 4.70 | 5.50 | 5.10 | 5.18 | -0.42 | -7.50% | 0.10 | 7 | 876 | 0.62 | 0.96 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 53.00 | 4.00 | 5.45 | 4.73 | 3.12 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.80 | 0.94 | 0.04 | -0.03 | 1/28/2026 | 2/13/2026 3:59:47 PM EST |
| 54.00 | 2.95 | 4.45 | 3.70 | 3.73 | -0.47 | -11.19% | 0.07 | 2 | 37 | 0.69 | 0.90 | 0.06 | -0.04 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 55.00 | 2.57 | 3.45 | 3.01 | 3.17 | -0.21 | -6.22% | 0.05 | 49 | 4,595 | 0.58 | 0.84 | 0.09 | -0.05 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 56.00 | 1.86 | 2.18 | 2.02 | 2.09 | -0.22 | -9.53% | 0.04 | 3 | 1,866 | 0.30 | 0.76 | 0.12 | -0.06 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 57.00 | 1.16 | 1.33 | 1.25 | 1.39 | -1.46 | -51.23% | 0.02 | 54 | 185 | 0.27 | 0.63 | 0.18 | -0.06 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 57.50 | 0.83 | 0.96 | 0.90 | 0.81 | -0.42 | -34.15% | 0.02 | 100 | 3,037 | 0.25 | 0.55 | 0.20 | -0.06 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 58.00 | 0.57 | 0.69 | 0.63 | 0.54 | -0.36 | -40.00% | 0.01 | 541 | 802 | 0.24 | 0.44 | 0.21 | -0.05 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 59.00 | 0.24 | 0.33 | 0.29 | 0.26 | -0.24 | -48.00% | 0.00 | 5 | 619 | 0.24 | 0.24 | 0.17 | -0.04 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 60.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.12 | -52.18% | 0.00 | 2,032 | 2,012 | 0.24 | 0.12 | 0.10 | -0.03 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 61.00 | 0.04 | 0.09 | 0.07 | 0.04 | -0.08 | -66.67% | 0.00 | 1,005 | 1,044 | 0.25 | 0.06 | 0.06 | -0.02 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 62.00 | 0.01 | 0.06 | 0.04 | 0.15 | +0.09 | +150.00% | 0.00 | 2 | 123 | 0.28 | 0.02 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 25 | 187 | 0.39 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:47 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.86 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 66.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 69.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 71.00 | 0.00 | 1.17 | 0.59 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 72.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:47 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 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 27.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.27 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 32.50 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.67 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/13/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 30 | 3.80 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 3:59:47 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.42 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:47 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.45 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:47 PM EST |
| 42.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:47 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 877 | 1.30 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:47 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 47.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 47.50 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 750 | 1.15 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:47 PM EST |
| 48.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.93 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:47 PM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 49.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.61 | 0.31 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4,256 | 1.02 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:47 PM EST |
| 51.00 | 0.00 | 0.34 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.76 | -0.01 | 0.01 | -0.01 | 2/3/2026 | 2/13/2026 3:59:47 PM EST |
| 52.00 | 0.00 | 0.33 | 0.17 | 0.07 | +0.05 | +250.00% | 0.00 | 1 | 123 | 0.67 | -0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 52.50 | 0.02 | 0.30 | 0.16 | 0.08 | -0.03 | -27.28% | 0.00 | 35 | 2,036 | 0.47 | -0.04 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 53.00 | 0.05 | 0.13 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.40 | -0.06 | 0.04 | -0.03 | 2/11/2026 | 2/13/2026 3:59:47 PM EST |
| 54.00 | 0.09 | 0.16 | 0.13 | 0.17 | +0.09 | +112.50% | 0.00 | 4 | 122 | 0.37 | -0.10 | 0.06 | -0.04 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 55.00 | 0.12 | 0.19 | 0.16 | 0.16 | -0.13 | -44.83% | 0.00 | 152 | 3,249 | 0.31 | -0.16 | 0.09 | -0.05 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 56.00 | 0.26 | 0.37 | 0.32 | 0.32 | -0.13 | -28.89% | 0.01 | 9 | 88 | 0.30 | -0.24 | 0.12 | -0.06 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 57.00 | 0.45 | 0.60 | 0.53 | 0.56 | -0.03 | -5.09% | 0.01 | 376 | 89 | 0.26 | -0.37 | 0.18 | -0.06 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 57.50 | 0.68 | 0.76 | 0.72 | 0.80 | -0.04 | -4.77% | 0.01 | 46 | 1,258 | 0.26 | -0.45 | 0.20 | -0.06 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 58.00 | 0.87 | 1.00 | 0.94 | 0.78 | -0.43 | -35.54% | 0.02 | 309 | 615 | 0.24 | -0.56 | 0.21 | -0.05 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 59.00 | 1.46 | 1.66 | 1.56 | 1.69 | +0.09 | +5.63% | 0.03 | 30 | 563 | 0.22 | -0.76 | 0.17 | -0.04 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 60.00 | 2.09 | 2.65 | 2.37 | 2.37 | +0.10 | +4.41% | 0.04 | 12 | 457 | 0.35 | -0.88 | 0.10 | -0.03 | 2/13/2026 | 2/13/2026 3:59:47 PM EST |
| 61.00 | 2.75 | 3.60 | 3.18 | 1.42 | 0.00 | 0.00% | 0.05 | 0 | 1,148 | 0.40 | -0.94 | 0.06 | -0.02 | 2/10/2026 | 2/13/2026 3:59:47 PM EST |
| 62.00 | 3.85 | 4.60 | 4.23 | 2.58 | 0.00 | 0.00% | 0.07 | 0 | 178 | 0.48 | -0.98 | 0.03 | -0.01 | 2/11/2026 | 2/13/2026 3:59:47 PM EST |
| 62.50 | 4.10 | 5.80 | 4.95 | 2.17 | 0.00 | 0.00% | 0.08 | 0 | 69 | 0.83 | -0.99 | 0.01 | 0.00 | 2/11/2026 | 2/13/2026 3:59:47 PM EST |
| 63.00 | 4.60 | 6.35 | 5.48 | 2.94 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:47 PM EST |
| 64.00 | 5.75 | 7.25 | 6.50 | % | 0.10 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 65.00 | 6.55 | 8.45 | 7.50 | % | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 66.00 | 7.55 | 9.25 | 8.40 | % | 0.13 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 67.00 | 8.70 | 10.25 | 9.48 | % | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 68.00 | 9.55 | 11.50 | 10.53 | % | 0.15 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 69.00 | 10.40 | 12.55 | 11.48 | % | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 70.00 | 11.20 | 13.70 | 12.45 | % | 0.18 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 71.00 | 12.35 | 14.70 | 13.53 | % | 0.19 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 72.00 | 13.35 | 15.70 | 14.53 | % | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST | |||
| 75.00 | 16.20 | 18.70 | 17.45 | % | 0.23 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:47 PM EST |