Options Chain for US BANCORP COM NEW (USB) - $63.18 as of 7/20/2026 9:39:48 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 | 32.90 | 33.45 | 33.18 | 33.17 | -0.45 | -1.34% | 1.11 | 3 | 2 | 3.93 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:08 PM EST |
| 35.00 | 27.90 | 28.45 | 28.18 | 28.17 | -0.55 | -1.92% | 0.81 | 1 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:08 PM EST |
| 40.00 | 22.50 | 23.45 | 22.98 | 23.25 | +0.10 | +0.44% | 0.57 | 2 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:08 PM EST |
| 42.00 | 20.50 | 21.45 | 20.98 | % | 0.50 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/20/2026 2:59:08 PM EST | |||
| 43.00 | 19.50 | 20.70 | 20.10 | 20.30 | % | 0.47 | 1 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:08 PM EST | |
| 44.00 | 18.55 | 19.45 | 19.00 | 19.00 | % | 0.43 | 2 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:08 PM EST | |
| 45.00 | 17.55 | 18.60 | 18.08 | 18.05 | % | 0.40 | 3 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:08 PM EST | |
| 46.00 | 16.55 | 17.70 | 17.13 | 17.09 | % | 0.37 | 3 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:08 PM EST | |
| 47.00 | 15.50 | 16.80 | 16.15 | 16.15 | % | 0.34 | 2 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:08 PM EST | |
| 48.00 | 14.60 | 15.90 | 15.25 | 15.24 | % | 0.32 | 1 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:08 PM EST | |
| 49.00 | 13.80 | 14.75 | 14.28 | 14.24 | +0.94 | +7.07% | 0.29 | 1 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:08 PM EST |
| 50.00 | 12.75 | 13.85 | 13.30 | 13.33 | % | 0.27 | 1 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:08 PM EST | |
| 51.00 | 11.75 | 12.95 | 12.35 | 12.34 | % | 0.24 | 1 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:08 PM EST | |
| 52.00 | 10.85 | 12.00 | 11.43 | 11.44 | % | 0.22 | 4 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:08 PM EST | |
| 53.00 | 9.80 | 11.05 | 10.43 | 10.51 | % | 0.20 | 3 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:08 PM EST | |
| 54.00 | 8.95 | 9.90 | 9.43 | 9.74 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 2:59:08 PM EST |
| 55.00 | 7.85 | 8.30 | 8.08 | 8.75 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.92 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 2:59:08 PM EST |
| 56.00 | 6.95 | 7.30 | 7.13 | 8.01 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.82 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 2:59:08 PM EST |
| 57.00 | 5.80 | 6.30 | 6.05 | 6.40 | -0.36 | -5.33% | 0.11 | 1 | 3 | 0.73 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:08 PM EST |
| 58.00 | 4.85 | 5.35 | 5.10 | 5.95 | 0.00 | 0.00% | 0.09 | 0 | 126 | 0.63 | 0.99 | 0.01 | -0.01 | 7/16/2026 | 7/20/2026 2:59:08 PM EST |
| 59.00 | 3.85 | 4.35 | 4.10 | 5.27 | 0.00 | 0.00% | 0.07 | 0 | 143 | 0.54 | 0.96 | 0.03 | -0.03 | 7/17/2026 | 7/20/2026 2:59:08 PM EST |
| 60.00 | 3.15 | 3.40 | 3.28 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.48 | 0.92 | 0.06 | -0.05 | 7/17/2026 | 7/20/2026 2:59:08 PM EST |
| 61.00 | 2.25 | 2.35 | 2.30 | 2.27 | -0.42 | -15.62% | 0.04 | 11 | 450 | 0.34 | 0.85 | 0.11 | -0.07 | 7/20/2026 | 7/20/2026 2:59:08 PM EST |
| 62.00 | 1.43 | 1.54 | 1.49 | 1.62 | -0.48 | -22.86% | 0.02 | 3 | 457 | 0.30 | 0.73 | 0.16 | -0.09 | 7/20/2026 | 7/20/2026 2:59:08 PM EST |
| 63.00 | 0.77 | 0.83 | 0.80 | 0.85 | -0.24 | -22.02% | 0.01 | 39 | 1,555 | 0.28 | 0.55 | 0.21 | -0.09 | 7/20/2026 | 7/20/2026 2:59:08 PM EST |
| 64.00 | 0.35 | 0.38 | 0.37 | 0.35 | -0.20 | -36.37% | 0.01 | 170 | 704 | 0.27 | 0.33 | 0.21 | -0.08 | 7/20/2026 | 7/20/2026 2:59:08 PM EST |
| 65.00 | 0.13 | 0.17 | 0.15 | 0.10 | -0.23 | -69.70% | 0.00 | 114 | 249 | 0.29 | 0.17 | 0.14 | -0.06 | 7/20/2026 | 7/20/2026 2:59:08 PM EST |
| 66.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.13 | -68.43% | 0.00 | 70 | 81 | 0.28 | 0.08 | 0.08 | -0.03 | 7/20/2026 | 7/20/2026 2:59:08 PM EST |
| 67.00 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 67 | 0.32 | 0.03 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 2:59:08 PM EST |
| 68.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 364 | 0.35 | 0.01 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 2:59:08 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 22 | 0.47 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:08 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 2:59:08 PM EST |
| 71.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 2:59:08 PM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:08 PM EST | |||
| 73.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:08 PM EST | |||
| 74.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:08 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:08 PM EST | |||
| 35.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:08 PM EST | |||
| 40.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:08 PM EST | |||
| 42.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:08 PM EST | |||
| 43.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:08 PM EST | |||
| 44.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:08 PM EST | |||
| 45.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:08 PM EST | |||
| 46.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:08 PM EST | |||
| 47.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:08 PM EST | |||
| 48.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:08 PM EST | |||
| 49.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/20/2026 2:59:08 PM EST | |||
| 50.00 | 0.00 | 0.04 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 367 | 1.06 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 2:59:08 PM EST |
| 51.00 | 0.00 | 0.04 | 0.02 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.98 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 2:59:08 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.94 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 2:59:08 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.86 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 2:59:08 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.78 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 2:59:08 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 4 | 29 | 0.70 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 2:59:08 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.63 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 2:59:08 PM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.55 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 2:59:08 PM EST |
| 58.00 | 0.01 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.38 | -0.01 | 0.01 | -0.01 | 7/17/2026 | 7/20/2026 2:59:08 PM EST |
| 59.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 761 | 0.34 | -0.04 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 2:59:08 PM EST |
| 60.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 21 | 366 | 0.32 | -0.08 | 0.06 | -0.05 | 7/20/2026 | 7/20/2026 2:59:08 PM EST |
| 61.00 | 0.13 | 0.17 | 0.15 | 0.12 | -0.09 | -42.86% | 0.00 | 35 | 593 | 0.31 | -0.15 | 0.11 | -0.07 | 7/20/2026 | 7/20/2026 2:59:08 PM EST |
| 62.00 | 0.30 | 0.34 | 0.32 | 0.28 | -0.11 | -28.21% | 0.01 | 19 | 585 | 0.29 | -0.27 | 0.16 | -0.09 | 7/20/2026 | 7/20/2026 2:59:08 PM EST |
| 63.00 | 0.63 | 0.69 | 0.66 | 0.59 | -0.08 | -11.94% | 0.01 | 54 | 336 | 0.27 | -0.45 | 0.21 | -0.09 | 7/20/2026 | 7/20/2026 2:59:08 PM EST |
| 64.00 | 1.21 | 1.31 | 1.26 | 1.21 | +0.09 | +8.04% | 0.02 | 1 | 119 | 0.28 | -0.67 | 0.21 | -0.08 | 7/20/2026 | 7/20/2026 2:59:08 PM EST |
| 65.00 | 1.73 | 2.30 | 2.02 | 1.90 | -1.15 | -37.71% | 0.03 | 1 | 15 | 0.26 | -0.83 | 0.14 | -0.06 | 7/20/2026 | 7/20/2026 2:59:08 PM EST |
| 66.00 | 2.79 | 3.25 | 3.02 | % | 0.05 | 0 | 0 | 0.43 | -0.92 | 0.08 | -0.03 | 7/20/2026 2:59:08 PM EST | |||
| 67.00 | 3.70 | 4.20 | 3.95 | % | 0.06 | 0 | 0 | 0.52 | -0.97 | 0.04 | -0.02 | 7/20/2026 2:59:08 PM EST | |||
| 68.00 | 4.75 | 5.20 | 4.98 | % | 0.07 | 0 | 0 | 0.57 | -0.99 | 0.01 | -0.01 | 7/20/2026 2:59:08 PM EST | |||
| 69.00 | 5.75 | 6.20 | 5.98 | % | 0.09 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:08 PM EST | |||
| 70.00 | 6.75 | 7.20 | 6.98 | % | 0.10 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:08 PM EST | |||
| 71.00 | 7.75 | 8.20 | 7.98 | % | 0.11 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:08 PM EST | |||
| 72.00 | 8.75 | 9.20 | 8.98 | % | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:08 PM EST | |||
| 73.00 | 8.70 | 11.05 | 9.88 | % | 0.14 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:08 PM EST | |||
| 74.00 | 9.70 | 12.60 | 11.15 | % | 0.15 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/20/2026 2:59:08 PM EST |