Options Chain for US BANCORP COM NEW (USB) - $56.20 as of 2/2/2026 6:38:53 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 | 36.15 | 39.50 | 37.83 | 19.10 | 0.00 | 0.00% | 1.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 2/2/2026 3:59:51 PM EST |
| 22.50 | 33.65 | 36.30 | 34.98 | % | 1.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 3:59:51 PM EST | |||
| 25.00 | 31.15 | 33.75 | 32.45 | % | 1.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 3:59:51 PM EST | |||
| 27.50 | 28.70 | 31.45 | 30.08 | 17.42 | 0.00 | 0.00% | 1.09 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 2/2/2026 3:59:51 PM EST |
| 30.00 | 26.20 | 29.55 | 27.88 | 15.53 | 0.00 | 0.00% | 0.93 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 2/2/2026 3:59:51 PM EST |
| 32.50 | 23.70 | 26.30 | 25.00 | 16.20 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 2/2/2026 3:59:51 PM EST |
| 35.00 | 21.25 | 23.80 | 22.53 | 19.35 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 3:59:51 PM EST |
| 37.50 | 18.00 | 21.65 | 19.83 | 16.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 3:59:51 PM EST |
| 40.00 | 16.30 | 18.80 | 17.55 | 16.29 | 0.00 | 0.00% | 0.44 | 0 | 6 | 0.97 | 0.99 | 0.00 | -0.01 | 1/29/2026 | 2/2/2026 3:59:51 PM EST |
| 42.50 | 14.15 | 15.80 | 14.98 | 14.38 | +1.13 | +8.53% | 0.35 | 1 | 511 | 0.72 | 0.98 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 45.00 | 12.05 | 12.90 | 12.48 | 11.40 | 0.00 | 0.00% | 0.28 | 0 | 1,004 | 0.48 | 0.98 | 0.01 | -0.01 | 1/29/2026 | 2/2/2026 3:59:51 PM EST |
| 47.50 | 9.90 | 10.55 | 10.23 | 10.20 | +1.25 | +13.97% | 0.22 | 9 | 1,519 | 0.44 | 0.94 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 50.00 | 7.50 | 8.15 | 7.83 | 7.66 | +1.03 | +15.54% | 0.16 | 12 | 8,815 | 0.37 | 0.90 | 0.03 | -0.02 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 52.50 | 5.35 | 5.85 | 5.60 | 5.43 | +0.73 | +15.54% | 0.11 | 77 | 3,474 | 0.27 | 0.83 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 55.00 | 3.50 | 3.60 | 3.55 | 3.50 | +0.78 | +28.68% | 0.06 | 112 | 6,964 | 0.24 | 0.72 | 0.07 | -0.02 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 57.50 | 1.83 | 1.96 | 1.90 | 1.88 | +0.61 | +48.04% | 0.03 | 640 | 4,551 | 0.22 | 0.53 | 0.08 | -0.02 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 60.00 | 0.74 | 0.86 | 0.80 | 0.77 | +0.30 | +63.83% | 0.01 | 635 | 7,385 | 0.21 | 0.32 | 0.08 | -0.02 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 62.50 | 0.25 | 0.35 | 0.30 | 0.25 | +0.05 | +25.00% | 0.00 | 17 | 436 | 0.21 | 0.17 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 65.00 | 0.05 | 0.16 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 910 | 0.21 | 0.08 | 0.03 | -0.01 | 1/29/2026 | 2/2/2026 3:59:51 PM EST |
| 70.00 | 0.01 | 0.08 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.26 | 0.01 | 0.01 | 0.00 | 1/22/2026 | 2/2/2026 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 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.31 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 2/2/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 2/2/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 419 | 1.10 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 2/2/2026 3:59:51 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.01 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 1.63 | 0.82 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 178 | 1.67 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/2/2026 3:59:51 PM EST |
| 32.50 | 0.00 | 1.13 | 0.57 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.35 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:51 PM EST |
| 35.00 | 0.01 | 0.34 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 897 | 0.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/2/2026 3:59:51 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.67 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 3:59:51 PM EST |
| 40.00 | 0.01 | 0.18 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,007 | 0.50 | -0.01 | 0.00 | -0.01 | 1/22/2026 | 2/2/2026 3:59:51 PM EST |
| 42.50 | 0.05 | 0.11 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 7,695 | 0.44 | -0.02 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5,505 | 0.47 | -0.02 | 0.01 | -0.01 | 1/30/2026 | 2/2/2026 3:59:51 PM EST |
| 47.50 | 0.13 | 0.23 | 0.18 | 0.17 | -0.04 | -19.05% | 0.00 | 1 | 2,044 | 0.36 | -0.06 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 50.00 | 0.25 | 0.37 | 0.31 | 0.26 | -0.09 | -25.72% | 0.01 | 254 | 1,771 | 0.32 | -0.10 | 0.03 | -0.02 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 52.50 | 0.43 | 0.50 | 0.47 | 0.47 | -0.21 | -30.89% | 0.01 | 138 | 3,662 | 0.27 | -0.17 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 55.00 | 0.88 | 0.96 | 0.92 | 0.93 | -0.36 | -27.91% | 0.02 | 194 | 2,283 | 0.24 | -0.28 | 0.07 | -0.02 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 57.50 | 1.68 | 1.77 | 1.73 | 1.77 | -0.51 | -22.37% | 0.03 | 326 | 446 | 0.22 | -0.47 | 0.08 | -0.02 | 2/2/2026 | 2/2/2026 3:59:51 PM EST |
| 60.00 | 3.10 | 3.30 | 3.20 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.21 | -0.68 | 0.08 | -0.02 | 1/29/2026 | 2/2/2026 3:59:51 PM EST |
| 62.50 | 5.10 | 6.50 | 5.80 | % | 0.09 | 0 | 0 | 0.43 | -0.83 | 0.05 | -0.01 | 2/2/2026 3:59:51 PM EST | |||
| 65.00 | 6.40 | 8.95 | 7.68 | % | 0.12 | 0 | 0 | 0.50 | -0.92 | 0.03 | -0.01 | 2/2/2026 3:59:51 PM EST | |||
| 70.00 | 11.40 | 13.90 | 12.65 | % | 0.18 | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 2/2/2026 3:59:51 PM EST |