Options Chain for US BANCORP DEL COM NEW (USB) - $47.32 as of 7/10/2025 4:08:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.15 | 29.65 | 28.40 | 25.85 | 0.00 | 0.00% | 1.42 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:55 PM EST |
| 22.50 | 24.60 | 27.15 | 25.88 | % | 1.15 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 25.00 | 21.35 | 24.65 | 23.00 | 15.15 | 0.00 | 0.00% | 0.92 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 7/10/2025 3:59:55 PM EST |
| 27.50 | 19.90 | 22.15 | 21.03 | 18.50 | 0.00 | 0.00% | 0.76 | 0 | 12 | 4.08 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:55 PM EST |
| 30.00 | 17.25 | 19.65 | 18.45 | 15.75 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:55 PM EST |
| 32.50 | 14.00 | 17.15 | 15.58 | 13.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:55 PM EST |
| 34.00 | 13.35 | 15.70 | 14.53 | % | 0.43 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 35.00 | 11.55 | 14.75 | 13.15 | 10.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:55 PM EST |
| 36.00 | 11.30 | 13.60 | 12.45 | % | 0.35 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 37.00 | 10.30 | 12.70 | 11.50 | % | 0.31 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 37.50 | 9.90 | 11.95 | 10.93 | 8.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:55 PM EST |
| 38.00 | 9.30 | 11.70 | 10.50 | % | 0.28 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 39.00 | 8.30 | 10.70 | 9.50 | % | 0.24 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 39.50 | 7.80 | 10.20 | 9.00 | % | 0.23 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 40.00 | 7.35 | 9.70 | 8.53 | 6.45 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.96 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:55 PM EST |
| 40.50 | 6.80 | 9.20 | 8.00 | 4.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:55 PM EST |
| 41.00 | 6.35 | 8.60 | 7.48 | % | 0.18 | 0 | 0 | 1.80 | 0.99 | 0.01 | -0.01 | 7/10/2025 3:59:55 PM EST | |||
| 41.50 | 5.85 | 8.20 | 7.03 | 2.42 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.73 | 0.99 | 0.01 | -0.01 | 6/23/2025 | 7/10/2025 3:59:55 PM EST |
| 42.00 | 4.45 | 7.75 | 6.10 | 6.06 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.65 | 0.98 | 0.02 | -0.02 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
| 42.50 | 5.00 | 5.75 | 5.38 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 552 | 0.98 | 0.96 | 0.03 | -0.03 | 7/2/2025 | 7/10/2025 3:59:55 PM EST |
| 43.00 | 4.45 | 6.60 | 5.53 | 4.19 | 0.00 | 0.00% | 0.13 | 0 | 120 | 1.18 | 0.96 | 0.03 | -0.03 | 7/2/2025 | 7/10/2025 3:59:55 PM EST |
| 43.50 | 3.90 | 5.35 | 4.63 | 4.85 | 0.00 | 0.00% | 0.11 | 0 | 130 | 1.02 | 0.94 | 0.04 | -0.03 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 44.00 | 3.25 | 5.90 | 4.58 | 3.98 | 0.00 | 0.00% | 0.10 | 0 | 821 | 1.18 | 0.92 | 0.06 | -0.04 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
| 44.50 | 2.94 | 3.60 | 3.27 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 335 | 0.46 | 0.89 | 0.07 | -0.04 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
| 45.00 | 2.63 | 3.10 | 2.87 | 2.90 | +0.39 | +15.54% | 0.06 | 76 | 14,982 | 0.42 | 0.84 | 0.09 | -0.05 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 45.50 | 2.33 | 2.72 | 2.53 | 2.61 | 0.00 | 0.00% | 0.06 | 0 | 628 | 0.40 | 0.79 | 0.10 | -0.06 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 46.00 | 1.89 | 2.20 | 2.05 | 2.17 | +0.37 | +20.56% | 0.04 | 5 | 714 | 0.34 | 0.74 | 0.12 | -0.06 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 46.50 | 1.58 | 1.79 | 1.69 | 1.79 | -0.03 | -1.65% | 0.04 | 58 | 189 | 0.36 | 0.68 | 0.14 | -0.07 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 47.00 | 1.27 | 1.46 | 1.37 | 1.33 | +0.15 | +12.72% | 0.03 | 9 | 1,736 | 0.34 | 0.61 | 0.15 | -0.07 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 47.50 | 1.01 | 1.10 | 1.06 | 0.98 | -0.05 | -4.86% | 0.02 | 49 | 6,248 | 0.35 | 0.54 | 0.16 | -0.07 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 48.00 | 0.75 | 0.82 | 0.79 | 0.78 | +0.07 | +9.86% | 0.02 | 233 | 832 | 0.34 | 0.46 | 0.16 | -0.07 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 48.50 | 0.56 | 0.75 | 0.66 | 0.61 | +0.05 | +8.93% | 0.01 | 72 | 1,009 | 0.36 | 0.38 | 0.15 | -0.06 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 49.00 | 0.40 | 0.47 | 0.44 | 0.45 | -0.06 | -11.77% | 0.01 | 19 | 100 | 0.34 | 0.31 | 0.14 | -0.06 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 50.00 | 0.21 | 0.25 | 0.23 | 0.22 | +0.02 | +10.00% | 0.00 | 72 | 1,705 | 0.34 | 0.19 | 0.11 | -0.04 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 51.00 | 0.10 | 0.13 | 0.12 | 0.13 | +0.01 | +8.34% | 0.00 | 60 | 73 | 0.35 | 0.11 | 0.07 | -0.03 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 52.00 | 0.04 | 0.14 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 10 | 8 | 0.37 | 0.05 | 0.04 | -0.02 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 957 | 0.49 | 0.04 | 0.03 | -0.01 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 53.00 | 0.00 | 0.30 | 0.15 | 0.02 | % | 0.00 | 1 | 0 | 0.62 | 0.02 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST | |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.74 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.91 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/10/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.88 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/10/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 7/10/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 7/10/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 173 | 2.96 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/10/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.59 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/10/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.26 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.95 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 533 | 1.68 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,540 | 1.41 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,298 | 0.93 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.01 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:55 PM EST |
| 39.50 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,865 | 0.65 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:55 PM EST |
| 40.50 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.31 | 0.16 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | -0.01 | 0.01 | -0.01 | 6/25/2025 | 7/10/2025 3:59:55 PM EST |
| 41.50 | 0.00 | 0.31 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.79 | -0.01 | 0.01 | -0.01 | 7/3/2025 | 7/10/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.34 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | -0.02 | 0.02 | -0.02 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
| 42.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 32 | 1,960 | 0.46 | -0.04 | 0.03 | -0.03 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.23 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.58 | -0.04 | 0.03 | -0.03 | 7/2/2025 | 7/10/2025 3:59:55 PM EST |
| 43.50 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.65 | -0.06 | 0.04 | -0.03 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 0.47 | 0.24 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.63 | -0.08 | 0.06 | -0.04 | 7/3/2025 | 7/10/2025 3:59:55 PM EST |
| 44.50 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 344 | 0.58 | -0.11 | 0.07 | -0.04 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
| 45.00 | 0.16 | 0.25 | 0.21 | 0.18 | -0.10 | -35.72% | 0.00 | 6 | 1,293 | 0.37 | -0.16 | 0.09 | -0.05 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 45.50 | 0.24 | 0.30 | 0.27 | 0.23 | -0.13 | -36.12% | 0.01 | 22 | 906 | 0.36 | -0.21 | 0.10 | -0.06 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 46.00 | 0.34 | 0.39 | 0.37 | 0.34 | -0.12 | -26.09% | 0.01 | 688 | 553 | 0.35 | -0.26 | 0.12 | -0.06 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 46.50 | 0.47 | 0.53 | 0.50 | 0.67 | +0.09 | +15.52% | 0.01 | 1 | 473 | 0.35 | -0.32 | 0.14 | -0.07 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 47.00 | 0.66 | 0.72 | 0.69 | 0.70 | -0.11 | -13.58% | 0.01 | 18 | 791 | 0.35 | -0.39 | 0.15 | -0.07 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 47.50 | 0.89 | 0.94 | 0.92 | 0.87 | -0.23 | -20.91% | 0.02 | 27 | 3,390 | 0.35 | -0.46 | 0.16 | -0.07 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 48.00 | 1.15 | 1.33 | 1.24 | 1.12 | +0.08 | +7.70% | 0.03 | 36 | 213 | 0.34 | -0.54 | 0.16 | -0.07 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 48.50 | 1.43 | 1.53 | 1.48 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 136 | 0.30 | -0.62 | 0.15 | -0.06 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
| 49.00 | 1.72 | 2.29 | 2.01 | 1.96 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.53 | -0.69 | 0.14 | -0.06 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
| 50.00 | 1.57 | 2.69 | 2.13 | 2.51 | 0.00 | 0.00% | 0.04 | 0 | 273 | 0.48 | -0.81 | 0.11 | -0.04 | 7/8/2025 | 7/10/2025 3:59:55 PM EST |
| 51.00 | 3.25 | 5.20 | 4.23 | 3.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.10 | -0.89 | 0.07 | -0.03 | 7/2/2025 | 7/10/2025 3:59:55 PM EST |
| 52.00 | 4.10 | 6.30 | 5.20 | % | 0.10 | 0 | 0 | 1.26 | -0.95 | 0.04 | -0.02 | 7/10/2025 3:59:55 PM EST | |||
| 52.50 | 4.80 | 6.80 | 5.80 | 4.75 | +0.10 | +2.16% | 0.11 | 7 | 0 | 1.31 | -0.96 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 3:59:55 PM EST |
| 53.00 | 5.35 | 7.10 | 6.23 | % | 0.12 | 0 | 0 | 1.28 | -0.98 | 0.02 | -0.01 | 7/10/2025 3:59:55 PM EST | |||
| 55.00 | 7.30 | 9.35 | 8.33 | 7.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:55 PM EST |
| 57.50 | 9.65 | 11.85 | 10.75 | 10.38 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:55 PM EST |
| 60.00 | 11.95 | 14.20 | 13.08 | 15.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 7/10/2025 3:59:55 PM EST |
| 65.00 | 17.15 | 19.40 | 18.28 | % | 0.28 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 70.00 | 22.10 | 24.25 | 23.18 | % | 0.33 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST | |||
| 75.00 | 26.75 | 29.40 | 28.08 | % | 0.37 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:55 PM EST |