Options Chain for US BANCORP COM NEW (USB) - $63.01 as of 7/16/2026 1:58:42 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 | 32.65 | 35.00 | 33.83 | 33.77 | 0.00 | 0.00% | 1.13 | 0 | 2 | 3.92 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 35.00 | 28.50 | 30.10 | 29.30 | 28.12 | 0.00 | 0.00% | 0.84 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/16/2026 3:59:58 PM EST |
| 40.00 | 22.70 | 25.20 | 23.95 | 23.15 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/16/2026 3:59:58 PM EST |
| 42.00 | 20.70 | 23.20 | 21.95 | % | 0.52 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 43.00 | 19.70 | 22.20 | 20.95 | % | 0.49 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 44.00 | 18.70 | 21.20 | 19.95 | % | 0.45 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 45.00 | 17.70 | 20.20 | 18.95 | % | 0.42 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 46.00 | 16.70 | 19.20 | 17.95 | % | 0.39 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 47.00 | 15.70 | 18.20 | 16.95 | % | 0.36 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 48.00 | 14.70 | 17.20 | 15.95 | % | 0.33 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 49.00 | 14.50 | 16.05 | 15.28 | 13.30 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 3:59:58 PM EST |
| 50.00 | 13.80 | 14.30 | 14.05 | % | 0.28 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 51.00 | 12.80 | 13.30 | 13.05 | % | 0.26 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 52.00 | 11.80 | 12.15 | 11.98 | % | 0.23 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 53.00 | 10.80 | 11.15 | 10.98 | % | 0.21 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 54.00 | 9.80 | 10.15 | 9.98 | 9.74 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 55.00 | 8.80 | 9.15 | 8.98 | 8.75 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.69 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 56.00 | 7.80 | 8.15 | 7.98 | 8.01 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.63 | 0.99 | 0.01 | -0.01 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 57.00 | 6.80 | 7.15 | 6.98 | 6.76 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.56 | 0.99 | 0.01 | -0.01 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 58.00 | 5.80 | 6.15 | 5.98 | 5.95 | 0.00 | 0.00% | 0.10 | 0 | 126 | 0.49 | 0.98 | 0.02 | -0.01 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 59.00 | 4.85 | 5.20 | 5.03 | 4.94 | 0.00 | 0.00% | 0.09 | 0 | 143 | 0.46 | 0.95 | 0.03 | -0.02 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 60.00 | 3.85 | 4.40 | 4.13 | 3.42 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.39 | 0.92 | 0.05 | -0.03 | 7/15/2026 | 7/16/2026 3:59:58 PM EST |
| 61.00 | 2.95 | 3.25 | 3.10 | 3.05 | 0.00 | 0.00% | 0.05 | 0 | 401 | 0.36 | 0.87 | 0.08 | -0.04 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 62.00 | 2.08 | 2.35 | 2.22 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 464 | 0.22 | 0.80 | 0.12 | -0.05 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 63.00 | 1.44 | 1.62 | 1.53 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1,508 | 0.27 | 0.67 | 0.16 | -0.05 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 64.00 | 0.81 | 0.99 | 0.90 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 732 | 0.23 | 0.51 | 0.18 | -0.06 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 65.00 | 0.42 | 0.67 | 0.55 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.24 | 0.34 | 0.16 | -0.05 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 66.00 | 0.19 | 0.32 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.24 | 0.22 | 0.12 | -0.05 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 67.00 | 0.09 | 0.20 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.26 | 0.14 | 0.08 | -0.04 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 68.00 | 0.03 | 0.13 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.27 | 0.09 | 0.05 | -0.03 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 69.00 | 0.01 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.28 | 0.05 | 0.04 | -0.02 | 7/15/2026 | 7/16/2026 3:59:58 PM EST |
| 70.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.31 | 0.03 | 0.02 | -0.01 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 71.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.01 | 0.01 | 0.00 | 7/14/2026 | 7/16/2026 3:59:58 PM EST |
| 72.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 73.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 74.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/16/2026 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 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 42.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 44.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 46.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 48.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.07 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.85 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/16/2026 3:59:58 PM EST |
| 51.00 | 0.00 | 0.07 | 0.04 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.80 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/16/2026 3:59:58 PM EST |
| 52.00 | 0.00 | 0.06 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.72 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/16/2026 3:59:58 PM EST |
| 53.00 | 0.00 | 0.06 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.66 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/16/2026 3:59:58 PM EST |
| 54.00 | 0.00 | 0.06 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.60 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/16/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.51 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 3:59:58 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.38 | -0.01 | 0.01 | -0.01 | 7/15/2026 | 7/16/2026 3:59:58 PM EST |
| 57.00 | 0.00 | 0.07 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.45 | -0.01 | 0.01 | -0.01 | 7/13/2026 | 7/16/2026 3:59:58 PM EST |
| 58.00 | 0.03 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.38 | -0.02 | 0.02 | -0.01 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 59.00 | 0.02 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 759 | 0.32 | -0.05 | 0.03 | -0.02 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 60.00 | 0.06 | 0.13 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.30 | -0.08 | 0.05 | -0.03 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 61.00 | 0.12 | 0.19 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 596 | 0.28 | -0.13 | 0.08 | -0.04 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 62.00 | 0.21 | 0.33 | 0.27 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 656 | 0.26 | -0.20 | 0.12 | -0.05 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 63.00 | 0.40 | 0.57 | 0.49 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 330 | 0.24 | -0.33 | 0.16 | -0.05 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 64.00 | 0.78 | 0.96 | 0.87 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.23 | -0.49 | 0.18 | -0.06 | 7/16/2026 | 7/16/2026 3:59:58 PM EST |
| 65.00 | 1.23 | 1.53 | 1.38 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.24 | -0.66 | 0.16 | -0.05 | 7/14/2026 | 7/16/2026 3:59:58 PM EST |
| 66.00 | 2.17 | 2.47 | 2.32 | % | 0.04 | 0 | 0 | 0.26 | -0.78 | 0.12 | -0.05 | 7/16/2026 3:59:58 PM EST | |||
| 67.00 | 3.00 | 3.40 | 3.20 | % | 0.05 | 0 | 0 | 0.34 | -0.86 | 0.08 | -0.04 | 7/16/2026 3:59:58 PM EST | |||
| 68.00 | 3.95 | 4.30 | 4.13 | % | 0.06 | 0 | 0 | 0.39 | -0.91 | 0.05 | -0.03 | 7/16/2026 3:59:58 PM EST | |||
| 69.00 | 4.80 | 5.30 | 5.05 | % | 0.07 | 0 | 0 | 0.44 | -0.95 | 0.04 | -0.02 | 7/16/2026 3:59:58 PM EST | |||
| 70.00 | 5.80 | 6.30 | 6.05 | % | 0.09 | 0 | 0 | 0.50 | -0.97 | 0.02 | -0.01 | 7/16/2026 3:59:58 PM EST | |||
| 71.00 | 6.80 | 7.30 | 7.05 | % | 0.10 | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 72.00 | 7.95 | 8.30 | 8.13 | % | 0.11 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 73.00 | 8.95 | 9.30 | 9.13 | % | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST | |||
| 74.00 | 9.95 | 10.30 | 10.13 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:58 PM EST |