Options Chain for US BANCORP COM NEW (USB) - $51.30 as of 3/19/2026 10:18:51 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 | 20.35 | 22.20 | 21.28 | % | 0.71 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:58:58 AM EST | |||
| 32.50 | 16.85 | 20.65 | 18.75 | % | 0.58 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:58:58 AM EST | |||
| 35.00 | 15.55 | 17.60 | 16.58 | % | 0.47 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:58:58 AM EST | |||
| 37.50 | 13.05 | 15.05 | 14.05 | % | 0.37 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:58:58 AM EST | |||
| 40.00 | 10.55 | 12.60 | 11.58 | % | 0.29 | 0 | 0 | 1.14 | 0.94 | 0.02 | -0.01 | 3/20/2026 11:58:58 AM EST | |||
| 42.50 | 8.30 | 9.75 | 9.03 | 8.75 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.87 | 0.94 | 0.03 | -0.01 | 3/13/2026 | 3/20/2026 11:58:58 AM EST |
| 45.00 | 5.90 | 7.35 | 6.63 | % | 0.15 | 0 | 0 | 0.72 | 0.87 | 0.04 | -0.02 | 3/20/2026 11:58:58 AM EST | |||
| 47.50 | 4.15 | 4.40 | 4.28 | 5.09 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.37 | 0.77 | 0.06 | -0.02 | 3/11/2026 | 3/20/2026 11:58:58 AM EST |
| 50.00 | 2.28 | 2.55 | 2.42 | 2.28 | -0.05 | -2.15% | 0.05 | 102 | 45 | 0.34 | 0.59 | 0.08 | -0.03 | 3/20/2026 | 3/20/2026 11:58:58 AM EST |
| 52.50 | 1.03 | 1.21 | 1.12 | 1.14 | +0.04 | +3.64% | 0.02 | 15 | 189 | 0.31 | 0.37 | 0.08 | -0.03 | 3/20/2026 | 3/20/2026 11:58:58 AM EST |
| 55.00 | 0.36 | 0.46 | 0.41 | 0.39 | -0.06 | -13.34% | 0.01 | 23 | 1,063 | 0.29 | 0.19 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 11:58:58 AM EST |
| 57.50 | 0.10 | 0.16 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,310 | 0.30 | 0.08 | 0.03 | -0.01 | 3/19/2026 | 3/20/2026 11:58:58 AM EST |
| 60.00 | 0.03 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 0.32 | 0.03 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 11:58:58 AM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,393 | 0.49 | 0.01 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 11:58:58 AM EST |
| 65.00 | 0.01 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.45 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:58:58 AM EST |
| 67.50 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.62 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 11:58:58 AM EST |
| 70.00 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.68 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/20/2026 11:58:58 AM EST |
| 75.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/20/2026 11:58:58 AM EST |
| 80.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/20/2026 11:58:58 AM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:58:58 AM 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 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:58:58 AM EST |
| 32.50 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:58:58 AM EST | |||
| 35.00 | 0.00 | 0.24 | 0.12 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:58:58 AM EST |
| 37.50 | 0.00 | 0.28 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 11:58:58 AM EST |
| 40.00 | 0.05 | 0.27 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.52 | -0.06 | 0.02 | -0.01 | 3/17/2026 | 3/20/2026 11:58:58 AM EST |
| 42.50 | 0.24 | 0.39 | 0.32 | 0.32 | +0.02 | +6.67% | 0.01 | 5 | 83 | 0.51 | -0.06 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 11:58:58 AM EST |
| 45.00 | 0.43 | 0.52 | 0.48 | 0.49 | +0.02 | +4.26% | 0.01 | 18 | 439 | 0.44 | -0.13 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 11:58:58 AM EST |
| 47.50 | 0.76 | 0.86 | 0.81 | 0.89 | +0.06 | +7.23% | 0.02 | 1,982 | 463 | 0.39 | -0.23 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 11:58:58 AM EST |
| 50.00 | 1.35 | 1.55 | 1.45 | 1.61 | -0.06 | -3.60% | 0.03 | 61 | 1,721 | 0.35 | -0.41 | 0.08 | -0.03 | 3/20/2026 | 3/20/2026 11:58:58 AM EST |
| 52.50 | 2.54 | 2.74 | 2.64 | 2.87 | -0.02 | -0.70% | 0.05 | 12 | 3,239 | 0.32 | -0.63 | 0.08 | -0.03 | 3/20/2026 | 3/20/2026 11:58:58 AM EST |
| 55.00 | 4.30 | 4.95 | 4.63 | 4.90 | +0.40 | +8.89% | 0.08 | 3 | 1,159 | 0.28 | -0.81 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 11:58:58 AM EST |
| 57.50 | 5.95 | 7.55 | 6.75 | 6.80 | 0.00 | 0.00% | 0.12 | 0 | 473 | 0.46 | -0.92 | 0.03 | -0.01 | 3/13/2026 | 3/20/2026 11:58:58 AM EST |
| 60.00 | 8.40 | 9.80 | 9.10 | 7.25 | 0.00 | 0.00% | 0.15 | 0 | 370 | 0.54 | -0.97 | 0.01 | 0.00 | 3/5/2026 | 3/20/2026 11:58:58 AM EST |
| 62.50 | 10.45 | 12.70 | 11.58 | 11.32 | 0.00 | 0.00% | 0.19 | 0 | 359 | 0.73 | -0.99 | 0.01 | 0.00 | 3/6/2026 | 3/20/2026 11:58:58 AM EST |
| 65.00 | 12.95 | 14.95 | 13.95 | 5.80 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.76 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/20/2026 11:58:58 AM EST |
| 67.50 | 15.45 | 17.45 | 16.45 | % | 0.24 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:58:58 AM EST | |||
| 70.00 | 17.95 | 20.25 | 19.10 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:58:58 AM EST | |||
| 75.00 | 22.95 | 25.00 | 23.98 | % | 0.32 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:58:58 AM EST | |||
| 80.00 | 27.95 | 30.20 | 29.08 | % | 0.36 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:58:58 AM EST | |||
| 85.00 | 32.95 | 34.95 | 33.95 | % | 0.40 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:58:58 AM EST |