Options Chain for US BANCORP COM NEW (USB) - $61.28 as of 6/29/2026 9:24:48 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 | 30.10 | 32.40 | 31.25 | 31.22 | +2.11 | +7.25% | 1.04 | 41 | 1 | 6.58 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 35.00 | 26.00 | 26.75 | 26.38 | 26.33 | +2.93 | +12.53% | 0.75 | 7 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 40.00 | 21.00 | 21.85 | 21.43 | 18.42 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 4:00:05 PM EST |
| 42.00 | 19.20 | 19.55 | 19.38 | 19.35 | +1.60 | +9.02% | 0.46 | 7 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 43.00 | 18.00 | 18.75 | 18.38 | 18.52 | % | 0.43 | 2 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 44.00 | 17.05 | 17.65 | 17.35 | 17.37 | +0.50 | +2.97% | 0.39 | 2 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 45.00 | 16.05 | 16.75 | 16.40 | 16.37 | % | 0.36 | 2 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 46.00 | 15.10 | 15.55 | 15.33 | 15.47 | % | 0.33 | 2 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 47.00 | 14.15 | 14.55 | 14.35 | 14.52 | % | 0.31 | 2 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 48.00 | 12.95 | 13.70 | 13.33 | 13.54 | % | 0.28 | 2 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 49.00 | 12.10 | 13.00 | 12.55 | 12.52 | % | 0.26 | 2 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 50.00 | 10.95 | 11.70 | 11.33 | 11.37 | +0.55 | +5.09% | 0.23 | 4 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 51.00 | 9.25 | 10.65 | 9.95 | 6.69 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 4:00:05 PM EST |
| 52.00 | 8.25 | 9.75 | 9.00 | % | 0.17 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 53.00 | 7.90 | 8.70 | 8.30 | 7.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 54.00 | 7.00 | 7.70 | 7.35 | 7.55 | +2.55 | +51.00% | 0.14 | 65 | 10 | 1.44 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 55.00 | 6.05 | 6.80 | 6.43 | 6.30 | +1.25 | +24.76% | 0.12 | 180 | 21 | 1.37 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 56.00 | 4.85 | 5.70 | 5.28 | 5.70 | +0.94 | +19.75% | 0.09 | 30 | 6 | 1.16 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 57.00 | 3.95 | 4.75 | 4.35 | 4.25 | +2.25 | +112.50% | 0.08 | 370 | 48 | 1.04 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 58.00 | 3.05 | 4.50 | 3.78 | 3.00 | -0.48 | -13.80% | 0.07 | 467 | 68 | 1.30 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 59.00 | 2.09 | 2.61 | 2.35 | 2.40 | +0.74 | +44.58% | 0.04 | 705 | 109 | 0.65 | 0.99 | 0.10 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 60.00 | 1.18 | 1.43 | 1.31 | 1.26 | +0.36 | +40.00% | 0.02 | 2,083 | 343 | 0.40 | 0.81 | 0.29 | -0.03 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 61.00 | 0.49 | 0.57 | 0.53 | 0.54 | +0.12 | +28.58% | 0.01 | 150 | 390 | 0.25 | 0.54 | 0.38 | -0.04 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 62.00 | 0.17 | 0.23 | 0.20 | 0.18 | +0.02 | +12.50% | 0.00 | 49 | 94 | 0.27 | 0.21 | 0.24 | -0.04 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 63.00 | 0.04 | 0.09 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 102 | 855 | 0.28 | 0.05 | 0.09 | -0.02 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.35 | 0.01 | 0.02 | 0.00 | 6/25/2026 | 6/29/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.34 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 67.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 68.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 69.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 71.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 72.00 | 0.00 | 0.22 | 0.11 | 0.01 | % | 0.00 | 1 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 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 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 42.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 43.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 44.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 46.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 47.00 | 0.00 | 0.13 | 0.07 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/29/2026 4:00:05 PM EST |
| 48.00 | 0.00 | 0.13 | 0.07 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/29/2026 4:00:05 PM EST |
| 49.00 | 0.00 | 0.13 | 0.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/29/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.28 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:05 PM EST |
| 51.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 52.00 | 0.00 | 0.10 | 0.05 | 0.59 | +0.51 | +637.50% | 0.00 | 1 | 14 | 1.03 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 53.00 | 0.00 | 0.20 | 0.10 | 0.61 | +0.16 | +35.56% | 0.00 | 1 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 54.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.03 | -75.00% | 0.00 | 22 | 42 | 0.99 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.54 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:05 PM EST |
| 56.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.11 | -78.58% | 0.00 | 18 | 765 | 0.49 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 57.00 | 0.03 | 0.25 | 0.14 | 0.03 | -0.11 | -78.58% | 0.00 | 4 | 78 | 0.53 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 58.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 31 | 24 | 0.32 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 59.00 | 0.09 | 0.13 | 0.11 | 0.11 | -0.12 | -52.18% | 0.00 | 21 | 470 | 0.30 | -0.01 | 0.10 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 60.00 | 0.25 | 0.38 | 0.32 | 0.29 | -0.38 | -56.72% | 0.01 | 73 | 177 | 0.28 | -0.19 | 0.29 | -0.03 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 61.00 | 0.61 | 0.78 | 0.70 | 0.70 | -0.31 | -30.70% | 0.01 | 48 | 85 | 0.27 | -0.46 | 0.38 | -0.04 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 62.00 | 1.18 | 1.50 | 1.34 | 1.40 | -0.34 | -19.54% | 0.02 | 8 | 2 | 0.34 | -0.79 | 0.24 | -0.04 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 63.00 | 1.80 | 3.20 | 2.50 | % | 0.04 | 0 | 0 | 0.85 | -0.95 | 0.09 | -0.02 | 6/29/2026 4:00:05 PM EST | |||
| 64.00 | 2.80 | 4.20 | 3.50 | % | 0.05 | 0 | 0 | 1.00 | -0.99 | 0.02 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 65.00 | 3.80 | 5.20 | 4.50 | % | 0.07 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 66.00 | 4.80 | 6.50 | 5.65 | % | 0.09 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 67.00 | 5.80 | 7.35 | 6.58 | % | 0.10 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 68.00 | 6.85 | 8.35 | 7.60 | % | 0.11 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 69.00 | 7.85 | 9.35 | 8.60 | % | 0.12 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 70.00 | 8.70 | 10.50 | 9.60 | 9.35 | % | 0.14 | 2 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 71.00 | 9.65 | 11.30 | 10.48 | 10.58 | % | 0.15 | 2 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 72.00 | 10.80 | 12.30 | 11.55 | 11.57 | % | 0.16 | 2 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |