Options Chain for US BANCORP DEL COM NEW (USB) - $46.64 as of 10/29/2025 9:24:54 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 | 20.85 | 23.55 | 22.20 | % | 0.89 | 0 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 30.00 | 15.85 | 18.55 | 17.20 | % | 0.57 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 35.00 | 10.35 | 13.55 | 11.95 | 12.45 | % | 0.34 | 1 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST | |
| 36.00 | 10.30 | 10.80 | 10.55 | 11.55 | % | 0.29 | 1 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST | |
| 37.00 | 9.30 | 9.80 | 9.55 | % | 0.26 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 38.00 | 8.30 | 8.80 | 8.55 | % | 0.23 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 39.00 | 7.30 | 7.80 | 7.55 | % | 0.19 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 40.00 | 6.30 | 6.80 | 6.55 | 7.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 3:59:55 PM EST |
| 40.50 | 5.80 | 6.30 | 6.05 | % | 0.15 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 41.00 | 5.30 | 5.80 | 5.55 | % | 0.14 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 41.50 | 4.80 | 5.30 | 5.05 | % | 0.12 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 42.00 | 4.30 | 4.80 | 4.55 | 5.20 | -0.23 | -4.24% | 0.11 | 5 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 42.50 | 3.85 | 4.30 | 4.08 | % | 0.10 | 0 | 0 | 1.08 | 1.00 | 0.01 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 43.00 | 3.35 | 3.85 | 3.60 | 4.35 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.04 | 0.99 | 0.02 | -0.01 | 10/10/2025 | 10/29/2025 3:59:55 PM EST |
| 43.50 | 2.85 | 3.35 | 3.10 | 3.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.94 | 0.97 | 0.04 | -0.02 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 44.00 | 2.36 | 2.84 | 2.60 | 3.62 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.82 | 0.94 | 0.07 | -0.05 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 44.50 | 1.86 | 2.37 | 2.12 | 2.68 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.75 | 0.90 | 0.10 | -0.08 | 10/20/2025 | 10/29/2025 3:59:55 PM EST |
| 45.00 | 1.45 | 1.92 | 1.69 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.68 | 0.84 | 0.15 | -0.12 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 45.50 | 1.05 | 1.49 | 1.27 | 2.47 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.62 | 0.77 | 0.20 | -0.14 | 10/21/2025 | 10/29/2025 3:59:55 PM EST |
| 46.00 | 0.60 | 1.12 | 0.86 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.34 | 0.70 | 0.29 | -0.12 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 46.50 | 0.38 | 0.63 | 0.51 | 0.46 | -0.46 | -50.00% | 0.01 | 20 | 65 | 0.32 | 0.55 | 0.40 | -0.11 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 47.00 | 0.16 | 0.49 | 0.33 | 0.35 | -0.24 | -40.68% | 0.01 | 6 | 391 | 0.27 | 0.35 | 0.38 | -0.09 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 47.50 | 0.07 | 0.41 | 0.24 | 0.38 | -0.06 | -13.64% | 0.01 | 155 | 274 | 0.40 | 0.20 | 0.27 | -0.07 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 48.00 | 0.05 | 0.26 | 0.16 | 0.10 | -0.08 | -44.45% | 0.00 | 37 | 701 | 0.43 | 0.11 | 0.17 | -0.05 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 48.50 | 0.03 | 0.12 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 5 | 622 | 0.42 | 0.07 | 0.10 | -0.04 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 49.00 | 0.02 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 375 | 513 | 0.39 | 0.04 | 0.07 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 49.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.48 | 0.02 | 0.03 | -0.01 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 583 | 0.67 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 120 | 0.84 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.66 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:55 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.76 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 54.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.36 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.94 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:55 PM EST |
| 56.00 | 0.00 | 0.26 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 3:59:55 PM EST |
| 57.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 58.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 3:59:55 PM EST |
| 59.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 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 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.04 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.64 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:55 PM EST |
| 40.50 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.26 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:55 PM EST |
| 41.50 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.25 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.11 | 0.00 | 0.01 | 0.00 | 10/24/2025 | 10/29/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 49 | 0.86 | -0.01 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 43.50 | 0.00 | 0.14 | 0.07 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | -0.03 | 0.04 | -0.02 | 10/16/2025 | 10/29/2025 3:59:55 PM EST |
| 44.00 | 0.01 | 0.27 | 0.14 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 111 | 0.61 | -0.06 | 0.07 | -0.05 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 44.50 | 0.01 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.53 | -0.10 | 0.10 | -0.08 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 45.00 | 0.01 | 0.16 | 0.09 | 0.08 | +0.02 | +33.34% | 0.00 | 6 | 370 | 0.38 | -0.16 | 0.15 | -0.12 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 45.50 | 0.01 | 0.20 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.31 | -0.23 | 0.20 | -0.14 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 46.00 | 0.18 | 0.31 | 0.25 | 0.21 | +0.13 | +162.50% | 0.01 | 5 | 230 | 0.36 | -0.30 | 0.29 | -0.12 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 46.50 | 0.17 | 0.60 | 0.39 | 0.37 | +0.12 | +48.00% | 0.01 | 62 | 202 | 0.32 | -0.45 | 0.40 | -0.11 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 47.00 | 0.40 | 0.89 | 0.65 | 0.60 | +0.21 | +53.85% | 0.01 | 83 | 441 | 0.38 | -0.65 | 0.38 | -0.09 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 47.50 | 0.76 | 1.34 | 1.05 | 0.79 | +0.19 | +31.67% | 0.02 | 27 | 188 | 0.58 | -0.80 | 0.27 | -0.07 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 48.00 | 1.23 | 1.76 | 1.50 | 0.98 | +0.34 | +53.13% | 0.03 | 35 | 221 | 0.63 | -0.89 | 0.17 | -0.05 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 48.50 | 1.73 | 2.22 | 1.98 | 1.29 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.70 | -0.93 | 0.10 | -0.04 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 49.00 | 2.23 | 2.70 | 2.47 | 1.84 | +0.25 | +15.73% | 0.05 | 9 | 112 | 0.78 | -0.96 | 0.07 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 49.50 | 2.74 | 3.20 | 2.97 | 2.66 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.86 | -0.98 | 0.03 | -0.01 | 10/16/2025 | 10/29/2025 3:59:55 PM EST |
| 50.00 | 3.20 | 3.70 | 3.45 | 2.42 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.95 | -1.00 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 51.00 | 4.20 | 4.70 | 4.45 | 3.85 | +0.83 | +27.49% | 0.09 | 5 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 52.00 | 5.20 | 5.70 | 5.45 | % | 0.10 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 53.00 | 6.20 | 6.70 | 6.45 | % | 0.12 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 54.00 | 7.20 | 7.70 | 7.45 | % | 0.14 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 55.00 | 8.20 | 8.70 | 8.45 | % | 0.15 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 56.00 | 9.20 | 9.70 | 9.45 | % | 0.17 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 57.00 | 10.20 | 10.70 | 10.45 | % | 0.18 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 58.00 | 11.20 | 11.70 | 11.45 | 9.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 59.00 | 10.60 | 14.35 | 12.48 | 10.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 60.00 | 11.60 | 15.50 | 13.55 | % | 0.23 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 65.00 | 16.60 | 20.50 | 18.55 | % | 0.29 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST |