Options Chain for US BANCORP COM NEW (USB) - $56.16 as of 5/6/2026 10:35:28 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 | 25.15 | 27.50 | 26.33 | % | 0.88 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 32.50 | 22.50 | 25.00 | 23.75 | % | 0.73 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 35.00 | 20.05 | 22.50 | 21.28 | % | 0.61 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 37.50 | 17.75 | 19.95 | 18.85 | 18.93 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:52 PM EST |
| 40.00 | 15.25 | 17.45 | 16.35 | 16.70 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:52 PM EST |
| 42.50 | 12.75 | 15.15 | 13.95 | 10.88 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 3:59:52 PM EST |
| 45.00 | 10.25 | 12.50 | 11.38 | 10.80 | 0.00 | 0.00% | 0.25 | 0 | 19 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 46.00 | 9.70 | 11.05 | 10.38 | % | 0.23 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 47.00 | 8.70 | 10.20 | 9.45 | 9.74 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:52 PM EST |
| 47.50 | 8.20 | 9.70 | 8.95 | 9.22 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.15 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:52 PM EST |
| 48.00 | 7.70 | 9.20 | 8.45 | % | 0.18 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 49.00 | 6.75 | 8.05 | 7.40 | % | 0.15 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 50.00 | 5.75 | 7.45 | 6.60 | 7.02 | 0.00 | 0.00% | 0.13 | 0 | 97 | 1.02 | 0.99 | 0.01 | -0.01 | 5/1/2026 | 5/6/2026 3:59:52 PM EST |
| 51.00 | 4.90 | 6.10 | 5.50 | % | 0.11 | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.01 | 5/6/2026 3:59:52 PM EST | |||
| 52.00 | 3.95 | 5.20 | 4.58 | % | 0.09 | 0 | 0 | 0.72 | 0.95 | 0.04 | -0.02 | 5/6/2026 3:59:52 PM EST | |||
| 52.50 | 3.65 | 4.40 | 4.03 | 4.15 | +0.96 | +30.10% | 0.08 | 44 | 317 | 0.56 | 0.93 | 0.05 | -0.02 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 53.00 | 2.95 | 4.15 | 3.55 | 3.89 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.60 | 0.91 | 0.06 | -0.03 | 4/28/2026 | 5/6/2026 3:59:52 PM EST |
| 54.00 | 2.30 | 2.84 | 2.57 | 2.06 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.41 | 0.81 | 0.10 | -0.04 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 55.00 | 1.49 | 1.86 | 1.68 | 1.46 | 0.00 | 0.00% | 0.03 | 0 | 1,323 | 0.27 | 0.70 | 0.14 | -0.05 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 56.00 | 0.91 | 1.09 | 1.00 | 1.00 | +0.20 | +25.00% | 0.02 | 55 | 505 | 0.26 | 0.55 | 0.18 | -0.05 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 57.00 | 0.45 | 0.61 | 0.53 | 0.60 | +0.22 | +57.90% | 0.01 | 127 | 639 | 0.25 | 0.36 | 0.18 | -0.05 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 57.50 | 0.29 | 0.43 | 0.36 | 0.50 | +0.19 | +61.29% | 0.01 | 3 | 1,883 | 0.24 | 0.28 | 0.17 | -0.04 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 58.00 | 0.18 | 0.30 | 0.24 | 0.28 | +0.08 | +40.00% | 0.00 | 75 | 1,886 | 0.24 | 0.21 | 0.14 | -0.04 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 59.00 | 0.07 | 0.15 | 0.11 | 0.15 | +0.02 | +15.39% | 0.00 | 11 | 430 | 0.24 | 0.12 | 0.09 | -0.03 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 60.00 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 30 | 2,483 | 0.25 | 0.07 | 0.06 | -0.02 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 61.00 | 0.00 | 0.19 | 0.10 | 0.04 | -0.04 | -50.00% | 0.00 | 30 | 52 | 0.32 | 0.02 | 0.03 | -0.01 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 62.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.80 | 0.00 | 0.01 | 0.00 | 4/22/2026 | 5/6/2026 3:59:52 PM EST |
| 62.50 | 0.00 | 0.58 | 0.29 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.69 | 0.00 | 0.01 | 0.00 | 4/23/2026 | 5/6/2026 3:59:52 PM EST |
| 63.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:52 PM EST |
| 64.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:52 PM EST |
| 66.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 67.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 67.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 68.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 69.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 90 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.64 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/6/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 3:59:52 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.82 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 260 | 1.24 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:52 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 577 | 0.81 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:52 PM EST |
| 48.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 2 | 405 | 0.48 | -0.01 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.77 | -0.02 | 0.01 | -0.01 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 52.00 | 0.02 | 0.75 | 0.39 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.47 | -0.05 | 0.04 | -0.02 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 52.50 | 0.06 | 0.80 | 0.43 | 0.12 | -0.03 | -20.00% | 0.01 | 1 | 2,112 | 0.47 | -0.07 | 0.05 | -0.02 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 53.00 | 0.08 | 0.21 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.31 | -0.09 | 0.06 | -0.03 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 54.00 | 0.19 | 0.31 | 0.25 | 0.23 | -0.18 | -43.91% | 0.00 | 6 | 81 | 0.29 | -0.19 | 0.10 | -0.04 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 55.00 | 0.39 | 0.53 | 0.46 | 0.37 | -0.34 | -47.89% | 0.01 | 1 | 1,586 | 0.26 | -0.30 | 0.14 | -0.05 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 56.00 | 0.71 | 0.88 | 0.80 | 0.65 | -0.44 | -40.37% | 0.01 | 76 | 1,257 | 0.25 | -0.45 | 0.18 | -0.05 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 57.00 | 1.24 | 1.41 | 1.33 | 1.01 | -0.10 | -9.01% | 0.02 | 50 | 545 | 0.24 | -0.64 | 0.18 | -0.05 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 57.50 | 1.42 | 1.70 | 1.56 | 1.40 | -0.25 | -15.16% | 0.03 | 1 | 1,317 | 0.20 | -0.72 | 0.17 | -0.04 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 58.00 | 1.79 | 2.09 | 1.94 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.29 | -0.79 | 0.14 | -0.04 | 4/21/2026 | 5/6/2026 3:59:52 PM EST |
| 59.00 | 2.25 | 3.15 | 2.70 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | -0.88 | 0.09 | -0.03 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 60.00 | 3.40 | 4.05 | 3.73 | 3.60 | -0.75 | -17.25% | 0.06 | 2 | 793 | 0.43 | -0.93 | 0.06 | -0.02 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 61.00 | 4.30 | 4.95 | 4.63 | 5.35 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.45 | -0.98 | 0.03 | -0.01 | 4/29/2026 | 5/6/2026 3:59:52 PM EST |
| 62.00 | 5.40 | 6.00 | 5.70 | 5.51 | -1.19 | -17.77% | 0.09 | 10 | 0 | 0.54 | -1.00 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 62.50 | 5.85 | 6.60 | 6.23 | 6.05 | -0.75 | -11.03% | 0.10 | 2 | 0 | 0.44 | -1.00 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 63.00 | 6.40 | 6.95 | 6.68 | 6.60 | -0.73 | -9.96% | 0.11 | 2 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 64.00 | 7.00 | 7.90 | 7.45 | 8.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 65.00 | 8.05 | 9.10 | 8.58 | 9.31 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 66.00 | 9.40 | 10.10 | 9.75 | 10.62 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 67.00 | 10.40 | 11.10 | 10.75 | 11.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 67.50 | 10.90 | 11.45 | 11.18 | 11.05 | -1.10 | -9.06% | 0.17 | 8 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 68.00 | 11.10 | 12.10 | 11.60 | 11.55 | +0.03 | +0.26% | 0.17 | 6 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 69.00 | 12.25 | 13.05 | 12.65 | 12.55 | % | 0.18 | 4 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST | |
| 70.00 | 13.20 | 13.95 | 13.58 | 13.55 | % | 0.19 | 8 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST | |
| 75.00 | 17.40 | 18.95 | 18.18 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST |