Options Chain for US BANCORP COM NEW (USB) - $55.89 as of 2/24/2026 7:19:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.80 | 27.15 | 25.48 | % | 0.85 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 35.00 | 18.75 | 21.35 | 20.05 | % | 0.57 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 40.00 | 13.30 | 17.10 | 15.20 | 15.55 | -2.05 | -11.65% | 0.38 | 1 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:26 PM EST |
| 42.00 | 11.95 | 15.15 | 13.55 | 14.11 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:26 PM EST |
| 43.00 | 11.15 | 13.25 | 12.20 | 13.22 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:26 PM EST |
| 44.00 | 10.40 | 12.30 | 11.35 | 11.31 | -1.49 | -11.65% | 0.26 | 1 | 7 | 2.75 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:26 PM EST |
| 45.00 | 9.50 | 11.25 | 10.38 | 10.41 | -1.39 | -11.78% | 0.23 | 1 | 15 | 2.52 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:26 PM EST |
| 46.00 | 8.50 | 10.15 | 9.33 | % | 0.20 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 47.00 | 7.40 | 9.15 | 8.28 | % | 0.18 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 48.00 | 6.50 | 8.15 | 7.33 | 8.80 | 0.00 | 0.00% | 0.15 | 0 | 56 | 1.90 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:26 PM EST |
| 49.00 | 5.50 | 7.05 | 6.28 | % | 0.13 | 0 | 0 | 1.65 | 1.00 | 0.01 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 50.00 | 4.60 | 6.00 | 5.30 | 11.12 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.44 | 0.98 | 0.02 | -0.02 | 2/11/2026 | 2/24/2026 3:59:26 PM EST |
| 51.00 | 3.60 | 5.10 | 4.35 | % | 0.09 | 0 | 0 | 1.33 | 0.95 | 0.04 | -0.05 | 2/24/2026 3:59:26 PM EST | |||
| 52.00 | 2.69 | 4.15 | 3.42 | 6.58 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.18 | 0.91 | 0.07 | -0.08 | 2/3/2026 | 2/24/2026 3:59:26 PM EST |
| 53.00 | 2.01 | 3.20 | 2.61 | 5.53 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.01 | 0.82 | 0.11 | -0.11 | 2/17/2026 | 2/24/2026 3:59:26 PM EST |
| 54.00 | 1.29 | 1.64 | 1.47 | 1.40 | -0.85 | -37.78% | 0.03 | 3 | 15 | 0.40 | 0.70 | 0.16 | -0.13 | 2/24/2026 | 2/24/2026 3:59:26 PM EST |
| 55.00 | 0.64 | 0.85 | 0.75 | 1.07 | -0.37 | -25.70% | 0.01 | 1,084 | 96 | 0.34 | 0.52 | 0.22 | -0.13 | 2/24/2026 | 2/24/2026 3:59:26 PM EST |
| 56.00 | 0.24 | 0.35 | 0.30 | 0.35 | -0.53 | -60.23% | 0.01 | 235 | 26 | 0.33 | 0.30 | 0.21 | -0.10 | 2/24/2026 | 2/24/2026 3:59:26 PM EST |
| 57.00 | 0.09 | 0.16 | 0.13 | 0.16 | -0.34 | -68.00% | 0.00 | 6 | 264 | 0.35 | 0.12 | 0.13 | -0.06 | 2/24/2026 | 2/24/2026 3:59:26 PM EST |
| 58.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.12 | -75.00% | 0.00 | 12 | 499 | 0.35 | 0.04 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 3:59:26 PM EST |
| 59.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 3 | 316 | 0.48 | 0.01 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 3:59:26 PM EST |
| 60.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 14 | 1,777 | 0.51 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:26 PM EST |
| 61.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.67 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:26 PM EST |
| 62.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.76 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:26 PM EST |
| 63.00 | 0.00 | 0.07 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:26 PM EST |
| 64.00 | 0.00 | 0.07 | 0.04 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 3:59:26 PM EST |
| 65.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:26 PM EST |
| 66.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 67.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 68.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 69.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 71.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 72.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 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 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 35.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:26 PM EST |
| 42.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:26 PM EST |
| 43.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 44.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 45.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 46.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 47.00 | 0.00 | 0.13 | 0.07 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/24/2026 3:59:26 PM EST |
| 48.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 3:59:26 PM EST |
| 49.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.01 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 57 | 28 | 0.62 | -0.02 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 3:59:26 PM EST |
| 51.00 | 0.05 | 0.18 | 0.12 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 31 | 0.60 | -0.05 | 0.04 | -0.05 | 2/24/2026 | 2/24/2026 3:59:26 PM EST |
| 52.00 | 0.08 | 0.13 | 0.11 | 0.12 | +0.02 | +20.00% | 0.00 | 3 | 200 | 0.47 | -0.09 | 0.07 | -0.08 | 2/24/2026 | 2/24/2026 3:59:26 PM EST |
| 53.00 | 0.12 | 0.22 | 0.17 | 0.14 | -0.06 | -30.00% | 0.00 | 1,570 | 149 | 0.42 | -0.18 | 0.11 | -0.11 | 2/24/2026 | 2/24/2026 3:59:26 PM EST |
| 54.00 | 0.30 | 0.38 | 0.34 | 0.43 | +0.13 | +43.34% | 0.01 | 53 | 135 | 0.37 | -0.30 | 0.16 | -0.13 | 2/24/2026 | 2/24/2026 3:59:26 PM EST |
| 55.00 | 0.58 | 0.79 | 0.69 | 0.67 | +0.08 | +13.56% | 0.01 | 45 | 563 | 0.36 | -0.48 | 0.22 | -0.13 | 2/24/2026 | 2/24/2026 3:59:26 PM EST |
| 56.00 | 1.17 | 1.31 | 1.24 | 1.11 | +0.19 | +20.66% | 0.02 | 716 | 222 | 0.33 | -0.70 | 0.21 | -0.10 | 2/24/2026 | 2/24/2026 3:59:26 PM EST |
| 57.00 | 1.35 | 2.27 | 1.81 | 1.87 | +0.41 | +28.09% | 0.03 | 702 | 460 | 0.52 | -0.88 | 0.13 | -0.06 | 2/24/2026 | 2/24/2026 3:59:26 PM EST |
| 58.00 | 2.20 | 3.15 | 2.68 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 610 | 0.56 | -0.96 | 0.05 | -0.02 | 2/23/2026 | 2/24/2026 3:59:26 PM EST |
| 59.00 | 3.05 | 4.25 | 3.65 | 3.76 | +2.40 | +176.48% | 0.06 | 6 | 232 | 0.76 | -0.99 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 3:59:26 PM EST |
| 60.00 | 3.90 | 5.55 | 4.73 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 104 | 1.11 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:26 PM EST |
| 61.00 | 4.80 | 6.50 | 5.65 | % | 0.09 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 62.00 | 5.95 | 7.70 | 6.83 | % | 0.11 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 63.00 | 6.75 | 9.25 | 8.00 | 5.42 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 3:59:26 PM EST |
| 64.00 | 7.75 | 9.75 | 8.75 | % | 0.14 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 65.00 | 8.75 | 11.25 | 10.00 | % | 0.15 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 66.00 | 9.75 | 12.45 | 11.10 | % | 0.17 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 67.00 | 10.70 | 13.80 | 12.25 | % | 0.18 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 68.00 | 11.70 | 14.80 | 13.25 | % | 0.19 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 69.00 | 12.70 | 15.80 | 14.25 | % | 0.21 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 70.00 | 13.70 | 16.80 | 15.25 | % | 0.22 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 71.00 | 14.70 | 17.80 | 16.25 | % | 0.23 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 72.00 | 15.25 | 18.80 | 17.03 | % | 0.24 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST |