Options Chain for US BANCORP COM NEW (USB) - $56.21 as of 4/29/2026 10:09:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 35.30 | 38.55 | 36.93 | 30.88 | 0.00 | 0.00% | 1.85 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/28/2026 11:58:46 AM EST |
| 22.50 | 32.75 | 35.60 | 34.18 | % | 1.52 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/28/2026 11:58:46 AM EST | |||
| 25.00 | 30.25 | 32.85 | 31.55 | % | 1.26 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/28/2026 11:58:46 AM EST | |||
| 27.50 | 27.75 | 30.75 | 29.25 | % | 1.06 | 0 | 13 | 1.64 | 1.00 | 0.00 | 0.00 | 4/28/2026 11:58:46 AM EST | |||
| 30.00 | 25.30 | 27.95 | 26.63 | % | 0.89 | 0 | 11 | 1.44 | 1.00 | 0.00 | 0.00 | 4/28/2026 11:58:46 AM EST | |||
| 32.50 | 22.30 | 26.15 | 24.23 | % | 0.75 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/28/2026 11:58:46 AM EST | |||
| 35.00 | 20.25 | 23.05 | 21.65 | 18.29 | 0.00 | 0.00% | 0.62 | 0 | 35 | 1.18 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/28/2026 11:58:46 AM EST |
| 37.50 | 17.85 | 20.95 | 19.40 | 15.95 | 0.00 | 0.00% | 0.52 | 0 | 205 | 1.04 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/28/2026 11:58:46 AM EST |
| 40.00 | 15.90 | 17.90 | 16.90 | 13.89 | 0.00 | 0.00% | 0.42 | 0 | 472 | 0.93 | 0.99 | 0.00 | 0.00 | 4/6/2026 | 4/28/2026 11:58:46 AM EST |
| 42.50 | 13.85 | 15.25 | 14.55 | 11.50 | 0.00 | 0.00% | 0.34 | 0 | 1,036 | 0.78 | 0.97 | 0.01 | -0.01 | 4/6/2026 | 4/28/2026 11:58:46 AM EST |
| 45.00 | 11.40 | 12.85 | 12.13 | 12.10 | 0.00 | 0.00% | 0.27 | 0 | 1,046 | 0.69 | 0.95 | 0.01 | -0.01 | 4/22/2026 | 4/28/2026 11:58:46 AM EST |
| 47.50 | 9.00 | 10.40 | 9.70 | 9.21 | 0.00 | 0.00% | 0.20 | 0 | 751 | 0.58 | 0.91 | 0.02 | -0.01 | 4/24/2026 | 4/28/2026 11:58:46 AM EST |
| 50.00 | 6.70 | 8.10 | 7.40 | 7.30 | 0.00 | 0.00% | 0.15 | 0 | 1,348 | 0.35 | 0.85 | 0.03 | -0.02 | 4/27/2026 | 4/28/2026 11:58:46 AM EST |
| 52.50 | 4.95 | 5.30 | 5.13 | 4.88 | 0.00 | 0.00% | 0.10 | 0 | 1,782 | 0.29 | 0.77 | 0.05 | -0.02 | 4/27/2026 | 4/28/2026 11:58:46 AM EST |
| 55.00 | 3.00 | 3.40 | 3.20 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 2,210 | 0.27 | 0.64 | 0.07 | -0.02 | 4/27/2026 | 4/28/2026 11:58:46 AM EST |
| 57.50 | 1.69 | 1.83 | 1.76 | 1.80 | +0.21 | +13.21% | 0.03 | 157 | 2,039 | 0.25 | 0.47 | 0.08 | -0.02 | 4/28/2026 | 4/28/2026 11:58:46 AM EST |
| 60.00 | 0.75 | 0.88 | 0.82 | 0.84 | +0.07 | +9.10% | 0.01 | 103 | 6,456 | 0.23 | 0.28 | 0.07 | -0.02 | 4/28/2026 | 4/28/2026 11:58:46 AM EST |
| 62.50 | 0.26 | 0.40 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8,553 | 0.23 | 0.14 | 0.05 | -0.01 | 4/24/2026 | 4/28/2026 11:58:46 AM EST |
| 65.00 | 0.07 | 0.22 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,181 | 0.23 | 0.06 | 0.03 | -0.01 | 4/21/2026 | 4/28/2026 11:58:46 AM EST |
| 67.50 | 0.03 | 0.09 | 0.06 | 0.17 | % | 0.00 | 6 | 84 | 0.24 | 0.02 | 0.01 | 0.00 | 4/28/2026 | 4/28/2026 11:58:46 AM EST | |
| 70.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.27 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 4/28/2026 11:58:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 102 | 1.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/28/2026 11:58:46 AM EST |
| 22.50 | 0.00 | 1.33 | 0.67 | % | 0.03 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 4/28/2026 11:58:46 AM EST | |||
| 25.00 | 0.00 | 1.34 | 0.67 | % | 0.03 | 0 | 119 | 1.73 | 0.00 | 0.00 | 0.00 | 4/28/2026 11:58:46 AM EST | |||
| 27.50 | 0.00 | 1.32 | 0.66 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.40 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/28/2026 11:58:46 AM EST |
| 30.00 | 0.00 | 0.83 | 0.42 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 291 | 1.15 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/28/2026 11:58:46 AM EST |
| 32.50 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 588 | 0.79 | 0.00 | 0.00 | 0.00 | 4/28/2026 11:58:46 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 589 | 0.59 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/28/2026 11:58:46 AM EST |
| 37.50 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 915 | 0.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/28/2026 11:58:46 AM EST |
| 40.00 | 0.02 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,268 | 0.48 | -0.01 | 0.00 | 0.00 | 4/15/2026 | 4/28/2026 11:58:46 AM EST |
| 42.50 | 0.01 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4,401 | 0.40 | -0.03 | 0.01 | -0.01 | 4/23/2026 | 4/28/2026 11:58:46 AM EST |
| 45.00 | 0.15 | 0.25 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2,807 | 0.40 | -0.05 | 0.01 | -0.01 | 4/27/2026 | 4/28/2026 11:58:46 AM EST |
| 47.50 | 0.21 | 0.29 | 0.25 | 0.26 | -0.03 | -10.35% | 0.01 | 1 | 4,422 | 0.35 | -0.09 | 0.02 | -0.01 | 4/28/2026 | 4/28/2026 11:58:46 AM EST |
| 50.00 | 0.43 | 0.54 | 0.49 | 0.44 | -0.08 | -15.39% | 0.01 | 15 | 4,620 | 0.32 | -0.15 | 0.03 | -0.02 | 4/28/2026 | 4/28/2026 11:58:46 AM EST |
| 52.50 | 0.79 | 0.97 | 0.88 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 2,610 | 0.30 | -0.23 | 0.05 | -0.02 | 4/27/2026 | 4/28/2026 11:58:46 AM EST |
| 55.00 | 1.36 | 1.50 | 1.43 | 1.44 | -0.22 | -13.26% | 0.03 | 150 | 1,637 | 0.27 | -0.36 | 0.07 | -0.02 | 4/28/2026 | 4/28/2026 11:58:46 AM EST |
| 57.50 | 2.47 | 2.61 | 2.54 | 2.57 | -0.17 | -6.21% | 0.04 | 550 | 2,851 | 0.25 | -0.53 | 0.08 | -0.02 | 4/28/2026 | 4/28/2026 11:58:46 AM EST |
| 60.00 | 3.95 | 4.40 | 4.18 | 3.85 | 0.00 | 0.00% | 0.07 | 0 | 492 | 0.26 | -0.72 | 0.07 | -0.02 | 4/17/2026 | 4/28/2026 11:58:46 AM EST |
| 62.50 | 5.35 | 6.65 | 6.00 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 82 | 0.35 | -0.86 | 0.05 | -0.01 | 4/23/2026 | 4/28/2026 11:58:46 AM EST |
| 65.00 | 7.05 | 9.90 | 8.48 | % | 0.13 | 0 | 0 | 0.54 | -0.94 | 0.03 | -0.01 | 4/28/2026 11:58:46 AM EST | |||
| 67.50 | 9.85 | 12.40 | 11.13 | % | 0.16 | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 4/28/2026 11:58:46 AM EST | |||
| 70.00 | 12.35 | 14.90 | 13.63 | % | 0.19 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 4/28/2026 11:58:46 AM EST |