Options Chain for US BANCORP DEL COM NEW (USB) - $47.66 as of 7/8/2025 8:11:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.40 | 24.80 | 23.60 | 20.85 | 0.00 | 0.00% | 0.94 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:03 PM EST |
| 30.00 | 16.65 | 19.80 | 18.23 | % | 0.61 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 31.00 | 16.40 | 18.80 | 17.60 | % | 0.57 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 32.00 | 14.70 | 17.80 | 16.25 | % | 0.51 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 33.00 | 13.80 | 16.80 | 15.30 | % | 0.46 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 34.00 | 12.70 | 15.80 | 14.25 | 11.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/8/2025 4:00:03 PM EST |
| 35.00 | 11.60 | 14.80 | 13.20 | % | 0.38 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 36.00 | 11.40 | 13.80 | 12.60 | % | 0.35 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 37.00 | 10.50 | 12.80 | 11.65 | % | 0.31 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 38.00 | 9.40 | 11.70 | 10.55 | % | 0.28 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 39.00 | 8.45 | 10.80 | 9.63 | % | 0.25 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 39.50 | 7.35 | 10.15 | 8.75 | % | 0.22 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 40.00 | 7.00 | 9.45 | 8.23 | 5.65 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:03 PM EST |
| 40.50 | 6.45 | 9.30 | 7.88 | % | 0.19 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 41.00 | 5.75 | 8.80 | 7.28 | 2.46 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 4:00:03 PM EST |
| 41.50 | 5.55 | 8.30 | 6.93 | % | 0.17 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 42.00 | 5.00 | 7.65 | 6.33 | 3.82 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:03 PM EST |
| 42.50 | 4.25 | 7.15 | 5.70 | 1.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 4:00:03 PM EST |
| 43.00 | 4.55 | 6.00 | 5.28 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:03 PM EST |
| 43.50 | 3.90 | 6.15 | 5.03 | 4.09 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:03 PM EST |
| 44.00 | 2.90 | 4.10 | 3.50 | 1.13 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 4:00:03 PM EST |
| 44.50 | 2.81 | 4.65 | 3.73 | 3.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.58 | 1.00 | 0.01 | 0.00 | 7/3/2025 | 7/8/2025 4:00:03 PM EST |
| 45.00 | 2.66 | 3.80 | 3.23 | 2.80 | +0.16 | +6.07% | 0.07 | 2 | 164 | 0.51 | 0.98 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 45.50 | 2.15 | 2.69 | 2.42 | 2.25 | 0.00 | 0.00% | 0.05 | 5 | 204 | 0.51 | 0.96 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 46.00 | 1.61 | 2.60 | 2.11 | 1.72 | -0.18 | -9.48% | 0.05 | 2 | 646 | 0.77 | 0.92 | 0.12 | -0.04 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 46.50 | 0.37 | 2.74 | 1.56 | 1.23 | -0.06 | -4.66% | 0.03 | 1 | 484 | 0.89 | 0.85 | 0.19 | -0.05 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 47.00 | 0.78 | 0.92 | 0.85 | 0.92 | +0.02 | +2.23% | 0.02 | 1,148 | 1,216 | 0.27 | 0.74 | 0.29 | -0.06 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 47.50 | 0.39 | 0.68 | 0.54 | 0.56 | -0.09 | -13.85% | 0.01 | 18 | 863 | 0.25 | 0.58 | 0.37 | -0.07 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 48.00 | 0.30 | 0.33 | 0.32 | 0.32 | -0.04 | -11.12% | 0.01 | 582 | 644 | 0.26 | 0.39 | 0.36 | -0.07 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 48.50 | 0.16 | 0.18 | 0.17 | 0.17 | -0.03 | -15.00% | 0.00 | 4,767 | 353 | 0.26 | 0.25 | 0.28 | -0.06 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 49.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 1,058 | 3,146 | 0.28 | 0.15 | 0.19 | -0.05 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 49.50 | 0.03 | 0.16 | 0.10 | % | 0.00 | 0 | 0 | 0.36 | 0.08 | 0.13 | -0.03 | 7/8/2025 4:00:03 PM EST | |||
| 50.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 1,093 | 4,099 | 0.31 | 0.04 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 51.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 142 | 185 | 0.38 | 0.01 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 52.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 53.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.73 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 54.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:03 PM EST |
| 56.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 57.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 22 | 1.51 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 0.07 | 0.04 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 4:00:03 PM EST |
| 39.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.11 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:03 PM EST |
| 40.50 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:03 PM EST |
| 41.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 42.00 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.68 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 43.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.65 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:03 PM EST |
| 43.50 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.61 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:03 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.55 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:03 PM EST |
| 44.50 | 0.00 | 0.09 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.56 | 0.00 | 0.01 | 0.00 | 6/30/2025 | 7/8/2025 4:00:03 PM EST |
| 45.00 | 0.01 | 0.09 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 406 | 0.50 | -0.02 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 45.50 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.34 | -0.04 | 0.06 | -0.02 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 46.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 43 | 0.28 | -0.08 | 0.12 | -0.04 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 46.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.05 | -38.47% | 0.00 | 23 | 48 | 0.23 | -0.15 | 0.19 | -0.05 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 47.00 | 0.14 | 0.20 | 0.17 | 0.20 | -0.04 | -16.67% | 0.00 | 21 | 110 | 0.25 | -0.26 | 0.29 | -0.06 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 47.50 | 0.31 | 0.52 | 0.42 | 0.31 | -0.12 | -27.91% | 0.01 | 8 | 121 | 0.29 | -0.42 | 0.37 | -0.07 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 48.00 | 0.57 | 0.65 | 0.61 | 0.55 | -0.12 | -17.91% | 0.01 | 1 | 27 | 0.25 | -0.61 | 0.36 | -0.07 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 48.50 | 0.93 | 1.33 | 1.13 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.37 | -0.75 | 0.28 | -0.06 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 49.00 | 0.62 | 2.80 | 1.71 | % | 0.03 | 0 | 0 | 0.43 | -0.85 | 0.19 | -0.05 | 7/8/2025 4:00:03 PM EST | |||
| 49.50 | 1.17 | 3.10 | 2.14 | % | 0.04 | 0 | 0 | 1.16 | -0.92 | 0.13 | -0.03 | 7/8/2025 4:00:03 PM EST | |||
| 50.00 | 1.79 | 4.40 | 3.10 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.38 | -0.96 | 0.07 | -0.02 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 51.00 | 2.84 | 5.40 | 4.12 | 3.94 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.18 | -0.99 | 0.02 | 0.00 | 7/2/2025 | 7/8/2025 4:00:03 PM EST |
| 52.00 | 3.30 | 6.35 | 4.83 | % | 0.09 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 53.00 | 4.35 | 7.35 | 5.85 | % | 0.11 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 54.00 | 5.30 | 8.35 | 6.83 | % | 0.13 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 55.00 | 6.15 | 9.35 | 7.75 | % | 0.14 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 56.00 | 7.20 | 10.35 | 8.78 | % | 0.16 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 57.00 | 8.35 | 11.35 | 9.85 | % | 0.17 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 60.00 | 12.05 | 14.35 | 13.20 | % | 0.22 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST |