Options Chain for US BANCORP COM NEW (USB) - $57.89 as of 2/20/2026 4:04:08 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 | 26.55 | 30.35 | 28.45 | % | 0.95 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 32.50 | 24.10 | 27.85 | 25.98 | % | 0.80 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 35.00 | 21.60 | 25.75 | 23.68 | % | 0.68 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 37.50 | 19.10 | 22.95 | 21.03 | % | 0.56 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 40.00 | 16.65 | 20.45 | 18.55 | % | 0.46 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 42.50 | 14.30 | 17.70 | 16.00 | % | 0.38 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 45.00 | 11.95 | 14.20 | 13.08 | % | 0.29 | 0 | 0 | 0.59 | 0.97 | 0.01 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 47.50 | 10.10 | 11.75 | 10.93 | % | 0.23 | 0 | 0 | 0.51 | 0.94 | 0.02 | -0.01 | 2/20/2026 4:00:05 PM EST | |||
| 50.00 | 7.75 | 9.45 | 8.60 | 8.70 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.45 | 0.89 | 0.03 | -0.01 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 52.50 | 5.85 | 7.05 | 6.45 | 6.00 | -0.08 | -1.32% | 0.12 | 3 | 24 | 0.37 | 0.81 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 55.00 | 4.45 | 4.85 | 4.65 | 4.32 | +0.22 | +5.37% | 0.08 | 3 | 633 | 0.32 | 0.71 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 57.50 | 2.99 | 3.10 | 3.05 | 2.70 | -0.45 | -14.29% | 0.05 | 6 | 1,185 | 0.30 | 0.56 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 60.00 | 1.68 | 1.81 | 1.75 | 1.62 | +0.16 | +10.96% | 0.03 | 149 | 946 | 0.28 | 0.39 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 62.50 | 0.77 | 1.03 | 0.90 | 0.84 | +0.16 | +23.53% | 0.01 | 6 | 2,533 | 0.27 | 0.23 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 65.00 | 0.35 | 0.54 | 0.45 | 0.32 | -0.01 | -3.03% | 0.01 | 5 | 566 | 0.26 | 0.13 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 67.50 | 0.01 | 0.28 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.22 | 0.08 | 0.03 | -0.01 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.73 | 0.37 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.42 | 0.03 | 0.01 | 0.00 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 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 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 32.50 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 37.50 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 1.40 | 0.70 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.95 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 1.60 | 0.80 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 45.00 | 0.10 | 0.35 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.42 | -0.03 | 0.01 | 0.00 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 47.50 | 0.25 | 0.36 | 0.31 | 0.30 | -0.02 | -6.25% | 0.01 | 1 | 171 | 0.38 | -0.06 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 50.00 | 0.37 | 0.53 | 0.45 | 0.45 | -0.05 | -10.00% | 0.01 | 10 | 1,163 | 0.34 | -0.11 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 52.50 | 0.50 | 0.81 | 0.66 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 528 | 0.29 | -0.19 | 0.04 | -0.01 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 55.00 | 1.04 | 1.36 | 1.20 | 1.47 | -0.02 | -1.35% | 0.02 | 11 | 1,159 | 0.28 | -0.29 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 57.50 | 1.89 | 2.19 | 2.04 | 2.40 | -0.05 | -2.05% | 0.04 | 5 | 506 | 0.26 | -0.44 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 60.00 | 3.00 | 3.45 | 3.23 | 3.54 | 0.00 | 0.00% | 0.05 | 0 | 309 | 0.24 | -0.61 | 0.07 | -0.02 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 62.50 | 4.80 | 5.15 | 4.98 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 360 | 0.23 | -0.77 | 0.06 | -0.01 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 65.00 | 6.75 | 8.50 | 7.63 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.29 | -0.87 | 0.04 | -0.01 | 2/6/2026 | 2/20/2026 4:00:05 PM EST |
| 67.50 | 9.00 | 10.85 | 9.93 | % | 0.15 | 0 | 0 | 0.26 | -0.92 | 0.03 | -0.01 | 2/20/2026 4:00:05 PM EST | |||
| 70.00 | 11.00 | 13.70 | 12.35 | % | 0.18 | 0 | 0 | 0.64 | -0.97 | 0.01 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 75.00 | 14.95 | 18.75 | 16.85 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 80.00 | 19.95 | 23.75 | 21.85 | % | 0.27 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 85.00 | 25.30 | 28.70 | 27.00 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST |