Options Chain for US BANCORP DEL COM NEW (USB) - $54.40 as of 1/19/2026 10:51:29 AM 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 | 22.70 | 26.80 | 24.75 | % | 0.82 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 32.50 | 20.25 | 24.30 | 22.28 | % | 0.69 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 35.00 | 17.90 | 21.95 | 19.93 | % | 0.57 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 37.50 | 15.25 | 19.30 | 17.28 | % | 0.46 | 0 | 0 | 0.91 | 0.98 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 40.00 | 13.90 | 15.80 | 14.85 | % | 0.37 | 0 | 0 | 0.64 | 0.95 | 0.01 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 42.50 | 10.40 | 13.55 | 11.98 | % | 0.28 | 0 | 0 | 0.59 | 0.92 | 0.01 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 45.00 | 9.10 | 12.20 | 10.65 | % | 0.24 | 0 | 0 | 0.65 | 0.88 | 0.02 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 47.50 | 6.85 | 9.60 | 8.23 | % | 0.17 | 0 | 0 | 0.53 | 0.82 | 0.03 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 50.00 | 5.50 | 6.15 | 5.83 | % | 0.12 | 0 | 0 | 0.30 | 0.74 | 0.04 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 52.50 | 3.75 | 4.10 | 3.93 | 4.00 | +0.52 | +14.95% | 0.07 | 20 | 11 | 0.27 | 0.63 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 55.00 | 2.29 | 2.99 | 2.64 | 2.42 | +0.13 | +5.68% | 0.05 | 29 | 45 | 0.26 | 0.49 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 57.50 | 1.26 | 1.99 | 1.63 | 1.52 | +0.37 | +32.18% | 0.03 | 11 | 1 | 0.26 | 0.36 | 0.06 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 60.00 | 0.62 | 1.00 | 0.81 | 0.75 | +0.11 | +17.19% | 0.01 | 23 | 81 | 0.24 | 0.24 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 65.00 | 0.12 | 0.41 | 0.27 | 0.12 | -0.03 | -20.00% | 0.00 | 7 | 1 | 0.24 | 0.11 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.34 | 0.04 | 0.01 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 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 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 37.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 40.00 | 0.12 | 0.31 | 0.22 | 0.16 | % | 0.01 | 2 | 0 | 0.39 | -0.05 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST | |
| 42.50 | 0.13 | 0.61 | 0.37 | % | 0.01 | 0 | 0 | 0.36 | -0.08 | 0.01 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 45.00 | 0.26 | 0.66 | 0.46 | 0.37 | % | 0.01 | 27 | 0 | 0.32 | -0.12 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST | |
| 47.50 | 0.59 | 0.90 | 0.75 | 0.64 | -0.06 | -8.58% | 0.02 | 25 | 103 | 0.30 | -0.18 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 50.00 | 1.07 | 1.52 | 1.30 | 1.01 | -0.24 | -19.20% | 0.03 | 1,152 | 190 | 0.29 | -0.26 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 52.50 | 1.76 | 1.97 | 1.87 | 1.69 | -0.31 | -15.50% | 0.04 | 97 | 89 | 0.26 | -0.37 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 55.00 | 2.84 | 3.55 | 3.20 | 2.68 | -0.42 | -13.55% | 0.06 | 43 | 2 | 0.27 | -0.51 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 57.50 | 3.45 | 4.60 | 4.03 | % | 0.07 | 0 | 0 | 0.20 | -0.64 | 0.06 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 60.00 | 5.75 | 7.35 | 6.55 | % | 0.11 | 0 | 0 | 0.27 | -0.76 | 0.05 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 65.00 | 9.85 | 11.70 | 10.78 | % | 0.17 | 0 | 0 | 0.42 | -0.89 | 0.03 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 70.00 | 14.25 | 17.60 | 15.93 | % | 0.23 | 0 | 0 | 0.63 | -0.96 | 0.01 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 75.00 | 19.00 | 22.15 | 20.58 | % | 0.27 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 80.00 | 23.90 | 27.15 | 25.53 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST |