Options Chain for US BANCORP COM NEW (USB) - $55.00 as of 5/12/2026 5:57:30 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 | 23.40 | 25.85 | 24.63 | % | 0.82 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 35.00 | 18.45 | 20.80 | 19.63 | % | 0.56 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 40.00 | 14.30 | 15.05 | 14.68 | 14.68 | % | 0.37 | 4 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:53 PM EST | |
| 41.00 | 13.30 | 14.05 | 13.68 | % | 0.33 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 42.00 | 12.30 | 13.10 | 12.70 | % | 0.30 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 43.00 | 11.30 | 12.05 | 11.68 | 11.70 | % | 0.27 | 2 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:53 PM EST | |
| 44.00 | 10.50 | 11.35 | 10.93 | % | 0.25 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 45.00 | 9.35 | 10.35 | 9.85 | 9.70 | % | 0.22 | 2 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:53 PM EST | |
| 46.00 | 8.50 | 9.35 | 8.93 | 11.28 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/12/2026 3:59:53 PM EST |
| 47.00 | 7.40 | 8.05 | 7.73 | 7.70 | -2.61 | -25.32% | 0.16 | 2 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 48.00 | 6.50 | 7.15 | 6.83 | % | 0.14 | 0 | 0 | 0.75 | 0.99 | 0.01 | -0.01 | 5/12/2026 3:59:53 PM EST | |||
| 49.00 | 5.40 | 6.05 | 5.73 | 5.70 | % | 0.12 | 2 | 0 | 0.61 | 0.98 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 3:59:53 PM EST | |
| 50.00 | 4.50 | 5.30 | 4.90 | % | 0.10 | 0 | 0 | 0.64 | 0.94 | 0.04 | -0.02 | 5/12/2026 3:59:53 PM EST | |||
| 51.00 | 3.65 | 4.15 | 3.90 | 3.80 | -1.85 | -32.75% | 0.08 | 1 | 4 | 0.40 | 0.90 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 52.00 | 2.71 | 3.20 | 2.96 | 2.97 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.34 | 0.83 | 0.09 | -0.04 | 5/11/2026 | 5/12/2026 3:59:53 PM EST |
| 53.00 | 1.85 | 2.20 | 2.03 | 1.66 | -0.53 | -24.21% | 0.04 | 3 | 16 | 0.30 | 0.73 | 0.12 | -0.05 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 54.00 | 1.30 | 1.46 | 1.38 | 1.41 | -0.78 | -35.62% | 0.03 | 8,620 | 23 | 0.30 | 0.60 | 0.15 | -0.05 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 55.00 | 0.68 | 0.90 | 0.79 | 0.91 | -0.07 | -7.15% | 0.01 | 29 | 75 | 0.27 | 0.44 | 0.16 | -0.05 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 56.00 | 0.32 | 0.50 | 0.41 | 0.46 | -0.04 | -8.00% | 0.01 | 38 | 122 | 0.26 | 0.28 | 0.15 | -0.04 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 57.00 | 0.14 | 0.28 | 0.21 | 0.19 | -0.07 | -26.93% | 0.00 | 208 | 92 | 0.26 | 0.17 | 0.11 | -0.03 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 58.00 | 0.06 | 0.13 | 0.10 | 0.14 | +0.02 | +16.67% | 0.00 | 3 | 84 | 0.26 | 0.09 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 59.00 | 0.01 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.27 | 0.04 | 0.04 | -0.01 | 5/11/2026 | 5/12/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.44 | 0.02 | 0.02 | -0.01 | 5/6/2026 | 5/12/2026 3:59:53 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.75 | 0.01 | 0.01 | 0.00 | 4/30/2026 | 5/12/2026 3:59:53 PM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.82 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/12/2026 3:59:53 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.88 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/12/2026 3:59:53 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 68.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/12/2026 3:59:53 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 46.00 | 0.00 | 0.88 | 0.44 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/12/2026 3:59:53 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:53 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | -0.01 | 0.01 | -0.01 | 4/9/2026 | 5/12/2026 3:59:53 PM EST |
| 49.00 | 0.00 | 0.29 | 0.15 | 0.06 | -0.16 | -72.73% | 0.00 | 21 | 1 | 0.57 | -0.02 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 50.00 | 0.07 | 0.13 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 761 | 0.36 | -0.06 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 51.00 | 0.09 | 0.20 | 0.15 | 0.14 | -0.06 | -30.00% | 0.00 | 9 | 41 | 0.32 | -0.10 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 52.00 | 0.23 | 0.30 | 0.27 | 0.35 | +0.05 | +16.67% | 0.01 | 3 | 44 | 0.31 | -0.17 | 0.09 | -0.04 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 53.00 | 0.35 | 0.55 | 0.45 | 0.41 | -0.04 | -8.89% | 0.01 | 30 | 768 | 0.29 | -0.27 | 0.12 | -0.05 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 54.00 | 0.62 | 0.88 | 0.75 | 0.71 | -0.13 | -15.48% | 0.01 | 21 | 49 | 0.28 | -0.40 | 0.15 | -0.05 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 55.00 | 1.06 | 1.37 | 1.22 | 1.58 | +0.33 | +26.40% | 0.02 | 8 | 1,159 | 0.27 | -0.56 | 0.16 | -0.05 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 56.00 | 1.63 | 1.97 | 1.80 | 2.23 | +0.26 | +13.20% | 0.03 | 1 | 18 | 0.24 | -0.72 | 0.15 | -0.04 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 57.00 | 2.29 | 2.80 | 2.55 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 105 | 0.36 | -0.83 | 0.11 | -0.03 | 5/11/2026 | 5/12/2026 3:59:53 PM EST |
| 58.00 | 3.05 | 3.80 | 3.43 | 4.07 | +2.17 | +114.22% | 0.06 | 4 | 9 | 0.44 | -0.91 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 59.00 | 4.10 | 4.80 | 4.45 | 5.20 | +0.65 | +14.29% | 0.08 | 4 | 51 | 0.51 | -0.96 | 0.04 | -0.01 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 60.00 | 4.80 | 6.45 | 5.63 | 6.08 | +0.52 | +9.36% | 0.09 | 12 | 3 | 0.82 | -0.98 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 61.00 | 6.10 | 6.80 | 6.45 | 7.15 | +0.60 | +9.16% | 0.11 | 4 | 1 | 0.64 | -0.99 | 0.01 | 0.00 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 62.00 | 7.05 | 7.80 | 7.43 | 8.20 | +0.65 | +8.61% | 0.12 | 12 | 3 | 0.70 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 63.00 | 8.10 | 8.80 | 8.45 | 8.51 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:53 PM EST |
| 64.00 | 9.05 | 9.80 | 9.43 | 10.06 | +1.46 | +16.98% | 0.15 | 2 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 65.00 | 10.10 | 10.80 | 10.45 | 11.07 | +1.42 | +14.72% | 0.16 | 14 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 66.00 | 10.95 | 11.80 | 11.38 | 12.15 | +1.35 | +12.50% | 0.17 | 2 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 67.00 | 11.85 | 13.10 | 12.48 | 11.85 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:53 PM EST |
| 68.00 | 12.85 | 14.10 | 13.48 | 12.85 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:53 PM EST |
| 69.00 | 14.10 | 15.50 | 14.80 | 15.20 | +1.23 | +8.81% | 0.21 | 2 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |
| 70.00 | 14.85 | 16.75 | 15.80 | 16.10 | +1.60 | +11.04% | 0.23 | 10 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:53 PM EST |