Options Chain for US BANCORP DEL COM NEW (USB) - $45.21 as of 7/18/2025 3:42:52 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 | 20.55 | 20.90 | 20.73 | % | 0.83 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 30.00 | 14.20 | 15.95 | 15.08 | % | 0.50 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 32.00 | 13.60 | 13.95 | 13.78 | % | 0.43 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 33.00 | 12.55 | 12.90 | 12.73 | % | 0.39 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 34.00 | 11.60 | 11.80 | 11.70 | 13.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:04 PM EST |
| 35.00 | 10.45 | 10.90 | 10.68 | % | 0.31 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 36.00 | 9.35 | 9.95 | 9.65 | % | 0.27 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 37.00 | 8.55 | 8.90 | 8.73 | % | 0.24 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 38.00 | 7.50 | 8.25 | 7.88 | % | 0.21 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 39.00 | 6.55 | 6.95 | 6.75 | 6.14 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 40.00 | 5.50 | 5.90 | 5.70 | 3.87 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/18/2025 4:00:04 PM EST |
| 41.00 | 4.45 | 4.90 | 4.68 | % | 0.11 | 0 | 0 | 0.57 | 0.99 | 0.01 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 42.00 | 2.96 | 3.90 | 3.43 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.47 | 0.98 | 0.02 | -0.01 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 42.50 | 3.10 | 3.45 | 3.28 | % | 0.08 | 0 | 0 | 0.46 | 0.97 | 0.03 | -0.01 | 7/18/2025 4:00:04 PM EST | |||
| 43.00 | 1.12 | 3.00 | 2.06 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.42 | 0.95 | 0.06 | -0.02 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 43.50 | 2.07 | 2.61 | 2.34 | 2.50 | +0.55 | +28.21% | 0.05 | 1 | 22 | 0.58 | 0.91 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 44.00 | 1.70 | 2.71 | 2.21 | 1.45 | +0.17 | +13.29% | 0.05 | 10 | 20 | 0.54 | 0.87 | 0.13 | -0.03 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 44.50 | 1.18 | 1.41 | 1.30 | 1.52 | +0.74 | +94.88% | 0.03 | 23 | 74 | 0.24 | 0.81 | 0.18 | -0.03 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 45.00 | 0.92 | 1.00 | 0.96 | 1.04 | +0.24 | +30.00% | 0.02 | 75 | 1,304 | 0.20 | 0.72 | 0.25 | -0.03 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 45.50 | 0.60 | 0.65 | 0.63 | 0.58 | +0.13 | +28.89% | 0.01 | 2,144 | 206 | 0.20 | 0.58 | 0.32 | -0.04 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 46.00 | 0.34 | 0.37 | 0.36 | 0.33 | +0.03 | +10.00% | 0.01 | 543 | 1,096 | 0.19 | 0.41 | 0.34 | -0.03 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 46.50 | 0.17 | 0.20 | 0.19 | 0.21 | +0.07 | +50.00% | 0.00 | 84 | 298 | 0.19 | 0.26 | 0.29 | -0.03 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 47.00 | 0.08 | 0.11 | 0.10 | 0.11 | +0.02 | +22.23% | 0.00 | 64 | 1,248 | 0.19 | 0.15 | 0.20 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 47.50 | 0.03 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 9 | 570 | 0.19 | 0.08 | 0.13 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 48.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 1,676 | 0.22 | 0.04 | 0.07 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 48.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.27 | 0.01 | 0.03 | 0.00 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 21 | 154 | 0.23 | 0.01 | 0.02 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 49.50 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.33 | 0.00 | 0.01 | 0.00 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 16 | 143 | 0.29 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 4:00:04 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.40 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 4:00:04 PM EST |
| 53.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 4:00:04 PM EST |
| 54.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 56.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 57.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 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 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 36.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.40 | -0.01 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 42.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.40 | -0.02 | 0.02 | -0.01 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 42.50 | 0.01 | 0.07 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 20 | 320 | 0.35 | -0.03 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 43.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 73 | 90 | 0.31 | -0.05 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 43.50 | 0.04 | 0.08 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 25 | 419 | 0.26 | -0.09 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 44.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 2 | 584 | 0.23 | -0.13 | 0.13 | -0.03 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 44.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.16 | -57.15% | 0.00 | 6 | 270 | 0.21 | -0.19 | 0.18 | -0.03 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 45.00 | 0.20 | 0.24 | 0.22 | 0.19 | -0.31 | -62.00% | 0.00 | 46 | 744 | 0.20 | -0.28 | 0.25 | -0.03 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 45.50 | 0.36 | 0.39 | 0.38 | 0.32 | -0.37 | -53.63% | 0.01 | 119 | 391 | 0.19 | -0.42 | 0.32 | -0.04 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 46.00 | 0.60 | 0.65 | 0.63 | 0.63 | -0.61 | -49.20% | 0.01 | 19 | 648 | 0.19 | -0.59 | 0.34 | -0.03 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 46.50 | 0.77 | 1.19 | 0.98 | 0.85 | -0.49 | -36.57% | 0.02 | 7 | 105 | 0.14 | -0.74 | 0.29 | -0.03 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 47.00 | 1.34 | 1.40 | 1.37 | 1.26 | -1.06 | -45.69% | 0.03 | 2 | 402 | 0.31 | -0.85 | 0.20 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 47.50 | 1.58 | 2.05 | 1.82 | 1.91 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.35 | -0.92 | 0.13 | -0.01 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 48.00 | 2.07 | 2.54 | 2.31 | 3.44 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.40 | -0.96 | 0.07 | -0.01 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 48.50 | 2.52 | 2.97 | 2.75 | 1.48 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.43 | -0.99 | 0.03 | 0.00 | 7/10/2025 | 7/18/2025 4:00:04 PM EST |
| 49.00 | 3.15 | 3.50 | 3.33 | 1.88 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.34 | -0.99 | 0.02 | 0.00 | 7/8/2025 | 7/18/2025 4:00:04 PM EST |
| 49.50 | 3.60 | 3.95 | 3.78 | % | 0.08 | 0 | 0 | 0.43 | -1.00 | 0.01 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 50.00 | 4.20 | 4.50 | 4.35 | 2.42 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:04 PM EST |
| 51.00 | 5.05 | 5.80 | 5.43 | % | 0.11 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 52.00 | 6.05 | 7.20 | 6.63 | % | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 53.00 | 7.10 | 7.40 | 7.25 | % | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 54.00 | 7.25 | 8.45 | 7.85 | % | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 55.00 | 9.05 | 9.45 | 9.25 | % | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 56.00 | 10.15 | 10.45 | 10.30 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 57.00 | 11.05 | 11.35 | 11.20 | % | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 60.00 | 14.05 | 14.40 | 14.23 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 65.00 | 19.15 | 19.45 | 19.30 | % | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST |