Options Chain for US BANCORP COM NEW (USB) - $63.97 as of 7/27/2026 12:44:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 39.25 | 42.25 | 40.75 | 38.79 | 0.00 | 0.00% | 1.81 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 1:59:09 PM EST |
| 25.00 | 37.05 | 39.80 | 38.43 | 34.10 | 0.00 | 0.00% | 1.54 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 1:59:09 PM EST |
| 27.50 | 34.55 | 37.30 | 35.93 | % | 1.31 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/27/2026 1:59:09 PM EST | |||
| 30.00 | 32.00 | 34.80 | 33.40 | 32.06 | 0.00 | 0.00% | 1.11 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 1:59:09 PM EST |
| 32.50 | 29.60 | 32.35 | 30.98 | 26.45 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 1:59:09 PM EST |
| 35.00 | 27.90 | 29.85 | 28.88 | % | 0.83 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/27/2026 1:59:09 PM EST | |||
| 37.50 | 24.60 | 27.90 | 26.25 | 22.90 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 1:59:09 PM EST |
| 40.00 | 22.80 | 24.90 | 23.85 | 23.00 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 1:59:09 PM EST |
| 42.50 | 19.85 | 22.60 | 21.23 | 17.11 | 0.00 | 0.00% | 0.50 | 0 | 20 | 0.99 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 1:59:09 PM EST |
| 45.00 | 17.90 | 20.00 | 18.95 | 17.59 | 0.00 | 0.00% | 0.42 | 0 | 86 | 0.86 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 1:59:09 PM EST |
| 47.50 | 15.15 | 17.50 | 16.33 | 13.98 | 0.00 | 0.00% | 0.34 | 0 | 260 | 0.76 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 7/27/2026 1:59:09 PM EST |
| 50.00 | 12.55 | 15.05 | 13.80 | 13.74 | 0.00 | 0.00% | 0.28 | 0 | 236 | 0.67 | 0.99 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 1:59:09 PM EST |
| 52.50 | 11.15 | 12.60 | 11.88 | 12.32 | 0.00 | 0.00% | 0.23 | 0 | 708 | 0.58 | 0.96 | 0.01 | -0.01 | 7/17/2026 | 7/27/2026 1:59:09 PM EST |
| 55.00 | 8.80 | 9.70 | 9.25 | 8.99 | -0.43 | -4.57% | 0.17 | 48 | 4,876 | 0.30 | 0.92 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 1:59:09 PM EST |
| 57.50 | 5.95 | 7.40 | 6.68 | 7.40 | +0.21 | +2.93% | 0.12 | 50 | 1,451 | 0.37 | 0.85 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 1:59:09 PM EST |
| 60.00 | 4.60 | 5.00 | 4.80 | 4.58 | -0.57 | -11.07% | 0.08 | 18 | 4,518 | 0.26 | 0.75 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 1:59:09 PM EST |
| 62.50 | 2.94 | 3.10 | 3.02 | 3.17 | -0.23 | -6.77% | 0.05 | 24 | 3,121 | 0.24 | 0.61 | 0.07 | -0.03 | 7/27/2026 | 7/27/2026 1:59:09 PM EST |
| 65.00 | 1.63 | 1.85 | 1.74 | 1.88 | -0.08 | -4.09% | 0.03 | 25 | 7,433 | 0.23 | 0.43 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 1:59:09 PM EST |
| 67.50 | 0.81 | 0.92 | 0.87 | 0.85 | -0.12 | -12.38% | 0.01 | 49 | 2,519 | 0.23 | 0.27 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 1:59:09 PM EST |
| 70.00 | 0.35 | 0.47 | 0.41 | 0.38 | -0.07 | -15.56% | 0.01 | 12 | 2,955 | 0.22 | 0.15 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 1:59:09 PM EST |
| 72.50 | 0.16 | 0.20 | 0.18 | 0.16 | -0.05 | -23.81% | 0.00 | 17 | 105 | 0.23 | 0.08 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 1:59:09 PM EST |
| 75.00 | 0.05 | 0.30 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.26 | 0.04 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 1:59:09 PM EST |
| 80.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 47 | 0.31 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 1:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.16 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 1:59:09 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 1:59:09 PM EST | |||
| 27.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 25 | 2.02 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/27/2026 1:59:09 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 751 | 1.01 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 1:59:09 PM EST |
| 32.50 | 0.00 | 1.16 | 0.58 | 0.09 | +0.06 | +200.00% | 0.02 | 3 | 39 | 1.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 1:59:09 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 124 | 1.54 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 1:59:09 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 433 | 1.02 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 1:59:09 PM EST |
| 40.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.77 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 1:59:09 PM EST |
| 42.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,658 | 0.46 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 1:59:09 PM EST |
| 45.00 | 0.00 | 0.36 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 991 | 0.61 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 1:59:09 PM EST |
| 47.50 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,317 | 0.54 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 1:59:09 PM EST |
| 50.00 | 0.00 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4,665 | 0.40 | -0.01 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 1:59:09 PM EST |
| 52.50 | 0.11 | 0.18 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,432 | 0.31 | -0.04 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 1:59:09 PM EST |
| 55.00 | 0.22 | 0.27 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2,623 | 0.28 | -0.08 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 1:59:09 PM EST |
| 57.50 | 0.45 | 0.59 | 0.52 | 0.47 | +0.03 | +6.82% | 0.01 | 2 | 577 | 0.27 | -0.15 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 1:59:09 PM EST |
| 60.00 | 0.87 | 0.98 | 0.93 | 0.83 | -0.03 | -3.49% | 0.02 | 10 | 1,114 | 0.25 | -0.25 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 1:59:09 PM EST |
| 62.50 | 1.65 | 1.78 | 1.72 | 1.75 | +0.24 | +15.90% | 0.03 | 490 | 1,351 | 0.24 | -0.39 | 0.07 | -0.03 | 7/27/2026 | 7/27/2026 1:59:09 PM EST |
| 65.00 | 2.84 | 3.10 | 2.97 | 2.53 | -0.57 | -18.39% | 0.05 | 415 | 125 | 0.24 | -0.57 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 1:59:09 PM EST |
| 67.50 | 4.55 | 4.80 | 4.68 | 6.18 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.23 | -0.73 | 0.06 | -0.02 | 7/9/2026 | 7/27/2026 1:59:09 PM EST |
| 70.00 | 5.40 | 7.05 | 6.23 | 15.35 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.29 | -0.85 | 0.04 | -0.01 | 5/22/2026 | 7/27/2026 1:59:09 PM EST |
| 72.50 | 7.70 | 10.65 | 9.18 | % | 0.13 | 0 | 0 | 0.50 | -0.92 | 0.03 | -0.01 | 7/27/2026 1:59:09 PM EST | |||
| 75.00 | 9.55 | 12.90 | 11.23 | % | 0.15 | 0 | 0 | 0.53 | -0.96 | 0.01 | 0.00 | 7/27/2026 1:59:09 PM EST | |||
| 80.00 | 14.55 | 17.90 | 16.23 | % | 0.20 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 7/27/2026 1:59:09 PM EST |