Options Chain for US BANCORP COM NEW (USB) - $54.56 as of 5/22/2026 10:07:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.40 | 26.60 | 25.00 | % | 0.83 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 32.50 | 20.95 | 24.55 | 22.75 | % | 0.70 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 35.00 | 18.45 | 21.40 | 19.93 | 19.70 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 37.50 | 16.00 | 19.60 | 17.80 | % | 0.47 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 40.00 | 13.50 | 17.10 | 15.30 | % | 0.38 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 42.50 | 12.30 | 12.90 | 12.60 | % | 0.30 | 0 | 0 | 0.57 | 0.99 | 0.01 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 45.00 | 9.45 | 10.85 | 10.15 | % | 0.23 | 0 | 0 | 0.57 | 0.94 | 0.02 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 47.50 | 7.45 | 8.05 | 7.75 | 6.60 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.34 | 0.87 | 0.03 | -0.01 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 50.00 | 5.35 | 5.65 | 5.50 | 5.60 | +1.15 | +25.85% | 0.11 | 11 | 13 | 0.30 | 0.78 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 52.50 | 3.60 | 3.80 | 3.70 | 3.77 | +0.47 | +14.25% | 0.07 | 10 | 130 | 0.29 | 0.65 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 55.00 | 2.13 | 2.23 | 2.18 | 2.22 | +0.42 | +23.34% | 0.04 | 8 | 555 | 0.27 | 0.50 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 57.50 | 1.08 | 1.52 | 1.30 | 1.17 | +0.07 | +6.37% | 0.02 | 6 | 1,490 | 0.28 | 0.34 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 60.00 | 0.39 | 0.65 | 0.52 | 0.53 | 0.00 | 0.00% | 0.01 | 73 | 1,039 | 0.25 | 0.19 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 62.50 | 0.21 | 0.33 | 0.27 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.26 | 0.10 | 0.03 | -0.01 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 65.00 | 0.05 | 0.33 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,066 | 0.28 | 0.05 | 0.02 | -0.01 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.08 | % | 0.00 | 10 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 75.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.44 | 0.22 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.52 | -0.01 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 45.00 | 0.17 | 0.38 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.36 | -0.06 | 0.02 | -0.01 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 47.50 | 0.42 | 0.47 | 0.45 | 0.49 | -0.05 | -9.26% | 0.01 | 2 | 1,609 | 0.33 | -0.13 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 50.00 | 0.70 | 1.03 | 0.87 | 0.81 | -0.19 | -19.00% | 0.02 | 10 | 441 | 0.31 | -0.22 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 52.50 | 1.43 | 1.75 | 1.59 | 1.48 | -0.07 | -4.52% | 0.03 | 75 | 1,069 | 0.30 | -0.35 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 55.00 | 2.36 | 2.57 | 2.47 | 2.46 | -0.23 | -8.55% | 0.04 | 5 | 538 | 0.27 | -0.50 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 57.50 | 3.80 | 4.15 | 3.98 | 4.48 | 0.00 | 0.00% | 0.07 | 0 | 141 | 0.27 | -0.66 | 0.06 | -0.02 | 5/12/2026 | 5/22/2026 3:59:58 PM EST |
| 60.00 | 5.60 | 6.10 | 5.85 | % | 0.10 | 0 | 0 | 0.26 | -0.81 | 0.05 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 62.50 | 7.35 | 8.85 | 8.10 | % | 0.13 | 0 | 0 | 0.42 | -0.90 | 0.03 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 65.00 | 9.70 | 11.20 | 10.45 | % | 0.16 | 0 | 0 | 0.46 | -0.95 | 0.02 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 70.00 | 14.20 | 16.75 | 15.48 | % | 0.22 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 75.00 | 19.15 | 21.75 | 20.45 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 80.00 | 23.40 | 26.90 | 25.15 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST |