Options Chain for US BANCORP DEL COM NEW (USB) - $46.09 as of 7/29/2025 2:45:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.00 | 26.35 | 26.18 | % | 1.31 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 22.50 | 23.65 | 23.90 | 23.78 | 21.67 | 0.00 | 0.00% | 1.06 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:59:03 PM EST |
| 25.00 | 21.05 | 21.40 | 21.23 | 14.00 | 0.00 | 0.00% | 0.85 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 1:59:03 PM EST |
| 27.50 | 18.60 | 18.95 | 18.78 | 11.20 | 0.00 | 0.00% | 0.68 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 1:59:03 PM EST |
| 30.00 | 16.20 | 16.50 | 16.35 | 16.40 | 0.00 | 0.00% | 0.55 | 0 | 3 | 0.70 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:03 PM EST |
| 32.50 | 13.70 | 14.00 | 13.85 | 15.60 | 0.00 | 0.00% | 0.43 | 0 | 42 | 0.58 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:59:03 PM EST |
| 35.00 | 11.25 | 11.55 | 11.40 | 11.65 | 0.00 | 0.00% | 0.33 | 0 | 95 | 0.50 | 0.99 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:59:03 PM EST |
| 37.50 | 8.85 | 9.10 | 8.98 | 7.58 | 0.00 | 0.00% | 0.24 | 0 | 389 | 0.38 | 0.97 | 0.01 | -0.01 | 6/25/2025 | 7/29/2025 1:59:03 PM EST |
| 40.00 | 6.45 | 6.60 | 6.53 | 6.37 | 0.00 | 0.00% | 0.16 | 0 | 910 | 0.26 | 0.92 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 42.50 | 4.20 | 4.30 | 4.25 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 2,108 | 0.24 | 0.83 | 0.06 | -0.02 | 7/24/2025 | 7/29/2025 1:59:03 PM EST |
| 45.00 | 2.25 | 2.32 | 2.29 | 2.22 | 0.00 | 0.00% | 0.05 | 0 | 4,575 | 0.21 | 0.66 | 0.09 | -0.02 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 47.50 | 0.90 | 0.94 | 0.92 | 0.93 | -0.01 | -1.07% | 0.02 | 76 | 13,765 | 0.20 | 0.39 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 50.00 | 0.25 | 0.27 | 0.26 | 0.26 | -0.01 | -3.71% | 0.01 | 14 | 24,169 | 0.19 | 0.16 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 52.50 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 9 | 3,266 | 0.19 | 0.06 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 55.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.28 | 0.01 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 57.50 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 643 | 0.34 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:59:03 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.37 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:59:03 PM EST |
| 65.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.47 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 1:59:03 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.96 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 1:59:03 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 1:59:03 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,710 | 0.72 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:59:03 PM EST |
| 30.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.63 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:59:03 PM EST |
| 32.50 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.53 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:59:03 PM EST |
| 35.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 752 | 0.45 | -0.01 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:59:03 PM EST |
| 37.50 | 0.05 | 0.17 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 717 | 0.34 | -0.03 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 40.00 | 0.14 | 0.19 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,084 | 0.28 | -0.08 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 42.50 | 0.34 | 0.39 | 0.37 | 0.38 | -0.03 | -7.32% | 0.01 | 10 | 4,023 | 0.24 | -0.17 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 45.00 | 0.87 | 0.92 | 0.90 | 0.88 | -0.08 | -8.34% | 0.02 | 12 | 2,491 | 0.21 | -0.34 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 47.50 | 2.02 | 2.08 | 2.05 | 2.01 | -0.25 | -11.07% | 0.04 | 28 | 1,094 | 0.20 | -0.61 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 50.00 | 3.95 | 4.20 | 4.08 | 4.16 | 0.00 | 0.00% | 0.08 | 0 | 846 | 0.19 | -0.84 | 0.07 | -0.01 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 52.50 | 6.30 | 6.60 | 6.45 | 7.33 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.28 | -0.94 | 0.03 | 0.00 | 7/17/2025 | 7/29/2025 1:59:03 PM EST |
| 55.00 | 8.75 | 9.45 | 9.10 | 9.83 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.33 | -0.99 | 0.01 | 0.00 | 7/17/2025 | 7/29/2025 1:59:03 PM EST |
| 57.50 | 11.25 | 11.55 | 11.40 | 10.91 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.43 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:59:03 PM EST |
| 60.00 | 13.85 | 14.00 | 13.93 | 12.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:59:03 PM EST |
| 65.00 | 18.70 | 19.05 | 18.88 | % | 0.29 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 70.00 | 23.85 | 24.10 | 23.98 | % | 0.34 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 75.00 | 28.75 | 29.10 | 28.93 | % | 0.39 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST |