Options Chain for US BANCORP COM NEW (USB) - $53.70 as of 4/7/2026 10:16:05 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 | 22.30 | 24.85 | 23.58 | 20.92 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 3:59:55 PM EST |
| 32.50 | 19.80 | 22.10 | 20.95 | % | 0.64 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 35.00 | 17.35 | 19.65 | 18.50 | % | 0.53 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 37.50 | 14.85 | 17.15 | 16.00 | % | 0.43 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 40.00 | 12.35 | 15.00 | 13.68 | % | 0.34 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 41.00 | 11.35 | 13.90 | 12.63 | % | 0.31 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 42.00 | 10.45 | 13.10 | 11.78 | % | 0.28 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 42.50 | 10.00 | 12.60 | 11.30 | % | 0.27 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 43.00 | 9.60 | 12.10 | 10.85 | % | 0.25 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 44.00 | 8.80 | 10.25 | 9.53 | % | 0.22 | 0 | 0 | 1.04 | 0.99 | 0.01 | -0.01 | 4/7/2026 3:59:55 PM EST | |||
| 45.00 | 7.80 | 9.30 | 8.55 | 6.22 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.98 | 0.96 | 0.01 | -0.02 | 3/30/2026 | 4/7/2026 3:59:55 PM EST |
| 46.00 | 6.85 | 8.30 | 7.58 | % | 0.16 | 0 | 0 | 0.90 | 0.94 | 0.02 | -0.03 | 4/7/2026 3:59:55 PM EST | |||
| 46.50 | 6.35 | 8.05 | 7.20 | 4.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.97 | 0.93 | 0.02 | -0.04 | 3/27/2026 | 4/7/2026 3:59:55 PM EST |
| 47.00 | 5.70 | 7.40 | 6.55 | % | 0.14 | 0 | 0 | 0.86 | 0.92 | 0.03 | -0.04 | 4/7/2026 3:59:55 PM EST | |||
| 47.50 | 5.20 | 7.25 | 6.23 | 5.67 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.96 | 0.91 | 0.03 | -0.04 | 4/1/2026 | 4/7/2026 3:59:55 PM EST |
| 48.00 | 5.00 | 6.70 | 5.85 | 4.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.89 | 0.90 | 0.04 | -0.04 | 3/24/2026 | 4/7/2026 3:59:55 PM EST |
| 48.50 | 4.60 | 5.80 | 5.20 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.68 | 0.89 | 0.04 | -0.05 | 3/31/2026 | 4/7/2026 3:59:55 PM EST |
| 49.00 | 4.15 | 5.35 | 4.75 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.65 | 0.87 | 0.05 | -0.05 | 3/31/2026 | 4/7/2026 3:59:55 PM EST |
| 49.50 | 3.70 | 4.90 | 4.30 | 2.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.63 | 0.85 | 0.05 | -0.05 | 3/31/2026 | 4/7/2026 3:59:55 PM EST |
| 50.00 | 3.85 | 4.35 | 4.10 | 4.35 | +0.56 | +14.78% | 0.08 | 1 | 142 | 0.60 | 0.83 | 0.06 | -0.06 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 51.00 | 3.25 | 3.50 | 3.38 | 3.30 | +0.94 | +39.84% | 0.07 | 5 | 22 | 0.47 | 0.77 | 0.08 | -0.06 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 52.00 | 2.50 | 2.72 | 2.61 | 2.36 | +0.05 | +2.17% | 0.05 | 1 | 104 | 0.45 | 0.69 | 0.09 | -0.07 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 52.50 | 2.16 | 2.31 | 2.24 | 2.03 | 0.00 | 0.00% | 0.04 | 0 | 448 | 0.44 | 0.65 | 0.10 | -0.07 | 4/6/2026 | 4/7/2026 3:59:55 PM EST |
| 53.00 | 1.82 | 2.04 | 1.93 | 1.65 | -0.06 | -3.51% | 0.04 | 10 | 150 | 0.43 | 0.60 | 0.11 | -0.07 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 54.00 | 1.24 | 1.45 | 1.35 | 1.06 | -0.09 | -7.83% | 0.03 | 409 | 1,175 | 0.41 | 0.48 | 0.11 | -0.07 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 55.00 | 0.80 | 1.02 | 0.91 | 0.84 | +0.12 | +16.67% | 0.02 | 23 | 3,045 | 0.40 | 0.37 | 0.11 | -0.07 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 56.00 | 0.44 | 0.66 | 0.55 | 0.48 | +0.08 | +20.00% | 0.01 | 54 | 35 | 0.38 | 0.27 | 0.10 | -0.06 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 57.00 | 0.26 | 0.39 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.37 | 0.18 | 0.08 | -0.04 | 4/6/2026 | 4/7/2026 3:59:55 PM EST |
| 57.50 | 0.19 | 0.27 | 0.23 | 0.20 | +0.01 | +5.27% | 0.00 | 29 | 1,458 | 0.37 | 0.14 | 0.07 | -0.04 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 58.00 | 0.14 | 0.27 | 0.21 | 0.15 | +0.04 | +36.37% | 0.00 | 8 | 4 | 0.38 | 0.10 | 0.06 | -0.03 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 59.00 | 0.01 | 0.16 | 0.09 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.03 | -0.01 | 4/7/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.46 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 0.64 | 0.04 | 0.03 | -0.01 | 4/6/2026 | 4/7/2026 3:59:55 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.02 | -0.01 | 4/7/2026 3:59:55 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 62.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 2,383 | 0.48 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 63.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 22 | 1.20 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 52 | 1.89 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 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 | 0.05 | 0.03 | % | 0.00 | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 32.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/7/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 10 | 1.95 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.21 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.13 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:55 PM EST |
| 42.50 | 0.05 | 0.28 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.86 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.27 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 0.48 | 0.24 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.02 | -0.01 | 0.01 | -0.01 | 4/6/2026 | 4/7/2026 3:59:55 PM EST |
| 45.00 | 0.05 | 0.26 | 0.16 | 0.11 | -0.06 | -35.30% | 0.00 | 4 | 403 | 0.68 | -0.04 | 0.01 | -0.02 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 46.00 | 0.04 | 0.22 | 0.13 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | -0.06 | 0.02 | -0.03 | 3/26/2026 | 4/7/2026 3:59:55 PM EST |
| 46.50 | 0.06 | 0.24 | 0.15 | % | 0.00 | 0 | 0 | 0.58 | -0.07 | 0.02 | -0.04 | 4/7/2026 3:59:55 PM EST | |||
| 47.00 | 0.07 | 0.27 | 0.17 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.56 | -0.08 | 0.03 | -0.04 | 3/31/2026 | 4/7/2026 3:59:55 PM EST |
| 47.50 | 0.11 | 0.22 | 0.17 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2,088 | 0.53 | -0.09 | 0.03 | -0.04 | 4/6/2026 | 4/7/2026 3:59:55 PM EST |
| 48.00 | 0.11 | 0.34 | 0.23 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.53 | -0.10 | 0.04 | -0.04 | 4/2/2026 | 4/7/2026 3:59:55 PM EST |
| 48.50 | 0.14 | 0.38 | 0.26 | 0.31 | -0.55 | -63.96% | 0.01 | 1 | 6 | 0.52 | -0.11 | 0.04 | -0.05 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 49.00 | 0.25 | 0.38 | 0.32 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.51 | -0.13 | 0.05 | -0.05 | 4/6/2026 | 4/7/2026 3:59:55 PM EST |
| 49.50 | 0.30 | 0.45 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.50 | -0.15 | 0.05 | -0.05 | 4/2/2026 | 4/7/2026 3:59:55 PM EST |
| 50.00 | 0.36 | 0.48 | 0.42 | 0.40 | -0.05 | -11.12% | 0.01 | 3 | 2,850 | 0.48 | -0.17 | 0.06 | -0.06 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 51.00 | 0.50 | 0.69 | 0.60 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.46 | -0.23 | 0.08 | -0.06 | 4/6/2026 | 4/7/2026 3:59:55 PM EST |
| 52.00 | 0.72 | 0.92 | 0.82 | 0.80 | -0.02 | -2.44% | 0.02 | 4 | 94 | 0.44 | -0.31 | 0.09 | -0.07 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 52.50 | 0.87 | 1.04 | 0.96 | 0.99 | +0.05 | +5.32% | 0.02 | 13 | 3,309 | 0.43 | -0.35 | 0.10 | -0.07 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 53.00 | 1.04 | 1.17 | 1.11 | 1.25 | +0.14 | +12.62% | 0.02 | 31 | 225 | 0.41 | -0.40 | 0.11 | -0.07 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 54.00 | 1.45 | 1.65 | 1.55 | 1.66 | +0.07 | +4.41% | 0.03 | 14 | 24 | 0.40 | -0.52 | 0.11 | -0.07 | 4/7/2026 | 4/7/2026 3:59:55 PM EST |
| 55.00 | 2.01 | 2.25 | 2.13 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 1,133 | 0.39 | -0.63 | 0.11 | -0.07 | 4/2/2026 | 4/7/2026 3:59:55 PM EST |
| 56.00 | 2.49 | 2.89 | 2.69 | % | 0.05 | 0 | 0 | 0.34 | -0.73 | 0.10 | -0.06 | 4/7/2026 3:59:55 PM EST | |||
| 57.00 | 3.20 | 4.35 | 3.78 | % | 0.07 | 0 | 0 | 0.65 | -0.82 | 0.08 | -0.04 | 4/7/2026 3:59:55 PM EST | |||
| 57.50 | 3.65 | 4.85 | 4.25 | 4.77 | 0.00 | 0.00% | 0.07 | 0 | 461 | 0.69 | -0.86 | 0.07 | -0.04 | 4/2/2026 | 4/7/2026 3:59:55 PM EST |
| 58.00 | 4.10 | 5.30 | 4.70 | % | 0.08 | 0 | 0 | 0.72 | -0.90 | 0.06 | -0.03 | 4/7/2026 3:59:55 PM EST | |||
| 59.00 | 5.00 | 6.50 | 5.75 | % | 0.10 | 0 | 0 | 0.87 | -0.95 | 0.03 | -0.01 | 4/7/2026 3:59:55 PM EST | |||
| 60.00 | 5.50 | 7.60 | 6.55 | 8.32 | 0.00 | 0.00% | 0.11 | 0 | 112 | 0.98 | -0.96 | 0.03 | -0.01 | 3/23/2026 | 4/7/2026 3:59:55 PM EST |
| 61.00 | 6.30 | 8.35 | 7.33 | % | 0.12 | 0 | 0 | 0.96 | -0.98 | 0.02 | -0.01 | 4/7/2026 3:59:55 PM EST | |||
| 62.00 | 7.05 | 9.55 | 8.30 | % | 0.13 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 62.50 | 8.35 | 9.85 | 9.10 | % | 0.15 | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 63.00 | 8.85 | 10.35 | 9.60 | % | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 65.00 | 9.80 | 13.10 | 11.45 | 14.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 3:59:55 PM EST |
| 67.50 | 12.00 | 15.60 | 13.80 | % | 0.20 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 70.00 | 15.20 | 18.10 | 16.65 | % | 0.24 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 75.00 | 19.40 | 23.35 | 21.38 | % | 0.29 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 80.00 | 25.15 | 27.70 | 26.43 | % | 0.33 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST | |||
| 85.00 | 30.15 | 32.90 | 31.53 | % | 0.37 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:55 PM EST |