Options Chain for US BANCORP COM NEW (USB) - $58.56 as of 6/15/2026 6:49:16 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 | 26.10 | 29.95 | 28.03 | % | 0.93 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:51 PM EST | |||
| 35.00 | 21.30 | 24.95 | 23.13 | % | 0.66 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:51 PM EST | |||
| 40.00 | 16.10 | 20.00 | 18.05 | % | 0.45 | 0 | 0 | 1.20 | 0.99 | 0.00 | 0.00 | 6/15/2026 3:59:51 PM EST | |||
| 45.00 | 11.25 | 15.00 | 13.13 | % | 0.29 | 0 | 0 | 0.93 | 0.98 | 0.00 | 0.00 | 6/15/2026 3:59:51 PM EST | |||
| 46.00 | 10.10 | 14.05 | 12.08 | % | 0.26 | 0 | 0 | 0.88 | 0.98 | 0.01 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 47.00 | 9.30 | 12.45 | 10.88 | % | 0.23 | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 48.00 | 9.20 | 11.95 | 10.58 | % | 0.22 | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 49.00 | 8.55 | 10.50 | 9.53 | % | 0.19 | 0 | 0 | 0.64 | 0.94 | 0.02 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 50.00 | 7.60 | 9.70 | 8.65 | % | 0.17 | 0 | 0 | 0.62 | 0.91 | 0.02 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 51.00 | 6.40 | 8.60 | 7.50 | % | 0.15 | 0 | 0 | 0.56 | 0.88 | 0.03 | -0.02 | 6/15/2026 3:59:51 PM EST | |||
| 52.00 | 5.75 | 7.80 | 6.78 | % | 0.13 | 0 | 0 | 0.54 | 0.85 | 0.04 | -0.02 | 6/15/2026 3:59:51 PM EST | |||
| 53.00 | 4.75 | 7.15 | 5.95 | % | 0.11 | 0 | 0 | 0.54 | 0.81 | 0.04 | -0.02 | 6/15/2026 3:59:51 PM EST | |||
| 54.00 | 3.75 | 6.10 | 4.93 | % | 0.09 | 0 | 0 | 0.48 | 0.76 | 0.05 | -0.02 | 6/15/2026 3:59:51 PM EST | |||
| 55.00 | 3.20 | 5.30 | 4.25 | 4.64 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.29 | 0.71 | 0.05 | -0.03 | 6/12/2026 | 6/15/2026 3:59:51 PM EST |
| 56.00 | 2.49 | 4.65 | 3.57 | % | 0.06 | 0 | 0 | 0.30 | 0.65 | 0.06 | -0.03 | 6/15/2026 3:59:51 PM EST | |||
| 57.00 | 2.14 | 4.10 | 3.12 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.32 | 0.59 | 0.06 | -0.03 | 6/11/2026 | 6/15/2026 3:59:51 PM EST |
| 58.00 | 1.75 | 3.10 | 2.43 | % | 0.04 | 0 | 0 | 0.29 | 0.52 | 0.07 | -0.03 | 6/15/2026 3:59:51 PM EST | |||
| 59.00 | 1.19 | 2.93 | 2.06 | 3.20 | % | 0.03 | 1 | 0 | 0.30 | 0.46 | 0.07 | -0.03 | 6/15/2026 | 6/15/2026 3:59:51 PM EST | |
| 60.00 | 0.95 | 1.91 | 1.43 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.27 | 0.39 | 0.07 | -0.03 | 6/12/2026 | 6/15/2026 3:59:51 PM EST |
| 61.00 | 0.33 | 2.89 | 1.61 | % | 0.03 | 0 | 0 | 0.32 | 0.33 | 0.06 | -0.02 | 6/15/2026 3:59:51 PM EST | |||
| 62.00 | 0.21 | 2.36 | 1.29 | % | 0.02 | 0 | 0 | 0.32 | 0.27 | 0.06 | -0.02 | 6/15/2026 3:59:51 PM EST | |||
| 63.00 | 0.00 | 2.58 | 1.29 | % | 0.02 | 0 | 0 | 0.54 | 0.22 | 0.05 | -0.02 | 6/15/2026 3:59:51 PM EST | |||
| 64.00 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 0.33 | 0.17 | 0.04 | -0.02 | 6/15/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.37 | 0.13 | 0.04 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.38 | 0.10 | 0.03 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 67.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.51 | 0.08 | 0.03 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 68.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 0.57 | 0.06 | 0.02 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 69.00 | 0.00 | 2.21 | 1.11 | % | 0.02 | 0 | 0 | 0.70 | 0.04 | 0.02 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.52 | 0.03 | 0.01 | 0.00 | 6/15/2026 3:59:51 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | 0.00 | 6/15/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | 0.00 | 6/15/2026 3:59:51 PM EST | |||
| 46.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.01 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 47.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.01 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 48.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.01 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.02 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.48 | -0.09 | 0.02 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 51.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.44 | -0.12 | 0.03 | -0.02 | 6/15/2026 3:59:51 PM EST | |||
| 52.00 | 0.00 | 1.19 | 0.60 | % | 0.01 | 0 | 0 | 0.44 | -0.15 | 0.04 | -0.02 | 6/15/2026 3:59:51 PM EST | |||
| 53.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.42 | -0.19 | 0.04 | -0.02 | 6/15/2026 3:59:51 PM EST | |||
| 54.00 | 0.14 | 1.50 | 0.82 | % | 0.02 | 0 | 0 | 0.28 | -0.24 | 0.05 | -0.02 | 6/15/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.89 | 1.45 | % | 0.03 | 0 | 0 | 0.53 | -0.29 | 0.05 | -0.03 | 6/15/2026 3:59:51 PM EST | |||
| 56.00 | 0.25 | 3.25 | 1.75 | % | 0.03 | 0 | 0 | 0.32 | -0.35 | 0.06 | -0.03 | 6/15/2026 3:59:51 PM EST | |||
| 57.00 | 1.17 | 2.97 | 2.07 | % | 0.04 | 0 | 0 | 0.30 | -0.41 | 0.06 | -0.03 | 6/15/2026 3:59:51 PM EST | |||
| 58.00 | 1.98 | 3.40 | 2.69 | % | 0.05 | 0 | 0 | 0.33 | -0.48 | 0.07 | -0.03 | 6/15/2026 3:59:51 PM EST | |||
| 59.00 | 2.45 | 3.40 | 2.93 | % | 0.05 | 0 | 0 | 0.29 | -0.54 | 0.07 | -0.03 | 6/15/2026 3:59:51 PM EST | |||
| 60.00 | 3.05 | 4.00 | 3.53 | % | 0.06 | 0 | 0 | 0.29 | -0.61 | 0.07 | -0.03 | 6/15/2026 3:59:51 PM EST | |||
| 61.00 | 2.95 | 5.25 | 4.10 | % | 0.07 | 0 | 0 | 0.43 | -0.67 | 0.06 | -0.02 | 6/15/2026 3:59:51 PM EST | |||
| 62.00 | 3.60 | 6.40 | 5.00 | % | 0.08 | 0 | 0 | 0.49 | -0.73 | 0.06 | -0.02 | 6/15/2026 3:59:51 PM EST | |||
| 63.00 | 4.45 | 7.00 | 5.73 | % | 0.09 | 0 | 0 | 0.48 | -0.78 | 0.05 | -0.02 | 6/15/2026 3:59:51 PM EST | |||
| 64.00 | 5.00 | 7.50 | 6.25 | % | 0.10 | 0 | 0 | 0.45 | -0.83 | 0.04 | -0.02 | 6/15/2026 3:59:51 PM EST | |||
| 65.00 | 6.20 | 8.40 | 7.30 | % | 0.11 | 0 | 0 | 0.46 | -0.87 | 0.04 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 66.00 | 7.10 | 9.50 | 8.30 | % | 0.13 | 0 | 0 | 0.51 | -0.90 | 0.03 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 67.00 | 7.50 | 10.90 | 9.20 | % | 0.14 | 0 | 0 | 0.60 | -0.92 | 0.03 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 68.00 | 8.50 | 12.50 | 10.50 | % | 0.15 | 0 | 0 | 0.72 | -0.94 | 0.02 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 69.00 | 9.45 | 13.45 | 11.45 | % | 0.17 | 0 | 0 | 0.75 | -0.96 | 0.02 | -0.01 | 6/15/2026 3:59:51 PM EST | |||
| 70.00 | 10.45 | 14.45 | 12.45 | % | 0.18 | 0 | 0 | 0.78 | -0.97 | 0.01 | 0.00 | 6/15/2026 3:59:51 PM EST |