Options Chain for US BANCORP COM NEW (USB) - $50.85 as of 3/27/2026 11:21:59 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 | 19.10 | 21.40 | 20.25 | 21.09 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 3:59:55 PM EST |
| 35.00 | 15.15 | 17.55 | 16.35 | % | 0.47 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 40.00 | 10.15 | 12.55 | 11.35 | % | 0.28 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 41.00 | 9.20 | 11.10 | 10.15 | % | 0.25 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 42.00 | 8.35 | 10.10 | 9.23 | % | 0.22 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 43.00 | 7.40 | 9.10 | 8.25 | % | 0.19 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 44.00 | 6.25 | 8.10 | 7.18 | % | 0.16 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 44.50 | 5.90 | 7.60 | 6.75 | % | 0.15 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 45.00 | 5.25 | 7.10 | 6.18 | % | 0.14 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 45.50 | 4.80 | 6.60 | 5.70 | % | 0.13 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 46.00 | 3.10 | 6.75 | 4.93 | % | 0.11 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 46.50 | 3.85 | 5.05 | 4.45 | % | 0.10 | 0 | 0 | 1.08 | 1.00 | 0.02 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 47.00 | 2.46 | 4.25 | 3.36 | % | 0.07 | 0 | 0 | 0.86 | 0.98 | 0.09 | -0.01 | 3/27/2026 3:59:55 PM EST | |||
| 47.50 | 2.00 | 4.55 | 3.28 | % | 0.07 | 0 | 0 | 1.16 | 0.95 | 0.12 | -0.01 | 3/27/2026 3:59:55 PM EST | |||
| 48.00 | 1.53 | 3.95 | 2.74 | % | 0.06 | 0 | 0 | 1.04 | 0.91 | 0.14 | -0.02 | 3/27/2026 3:59:55 PM EST | |||
| 48.50 | 2.12 | 2.58 | 2.35 | % | 0.05 | 0 | 0 | 0.57 | 0.86 | 0.15 | -0.03 | 3/27/2026 3:59:55 PM EST | |||
| 49.00 | 1.69 | 2.14 | 1.92 | 2.71 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.52 | 0.80 | 0.17 | -0.03 | 3/19/2026 | 3/27/2026 3:59:55 PM EST |
| 49.50 | 1.53 | 1.69 | 1.61 | 2.48 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.39 | 0.72 | 0.19 | -0.04 | 3/24/2026 | 3/27/2026 3:59:55 PM EST |
| 50.00 | 1.17 | 1.35 | 1.26 | 1.38 | -0.51 | -26.99% | 0.03 | 6 | 7 | 0.38 | 0.63 | 0.20 | -0.04 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 51.00 | 0.63 | 0.71 | 0.67 | 0.62 | -0.66 | -51.57% | 0.01 | 196 | 201 | 0.35 | 0.43 | 0.19 | -0.05 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 52.00 | 0.30 | 0.37 | 0.34 | 0.31 | -0.21 | -40.39% | 0.01 | 349 | 111 | 0.34 | 0.26 | 0.15 | -0.04 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 53.00 | 0.09 | 0.27 | 0.18 | 0.20 | -0.05 | -20.00% | 0.00 | 235 | 1,903 | 0.35 | 0.15 | 0.09 | -0.03 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 54.00 | 0.04 | 0.12 | 0.08 | 0.12 | +0.03 | +33.34% | 0.00 | 18 | 127 | 0.36 | 0.09 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 55.00 | 0.01 | 0.16 | 0.09 | 0.05 | -0.01 | -16.67% | 0.00 | 32 | 560 | 0.53 | 0.04 | 0.03 | -0.01 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 56.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.19 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/27/2026 3:59:55 PM EST |
| 57.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 219 | 1.74 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/27/2026 3:59:55 PM EST |
| 58.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 61 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 59.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.94 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.04 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/27/2026 3:59:55 PM EST |
| 61.00 | 0.00 | 0.03 | 0.02 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/27/2026 3:59:55 PM EST |
| 62.00 | 0.00 | 2.00 | 1.00 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/27/2026 3:59:55 PM EST |
| 63.00 | 0.00 | 2.12 | 1.06 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.30 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/27/2026 3:59:55 PM EST |
| 64.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 66.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 67.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 68.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 69.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 71.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.24 | -96.00% | 0.00 | 1 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.45 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/27/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 41.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 42.00 | 0.00 | 2.14 | 1.07 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 26 | 2.09 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 0.68 | 0.34 | 0.51 | +0.47 | +1,175.00% | 0.01 | 2 | 548 | 1.14 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 44.50 | 0.00 | 1.69 | 0.85 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 213 | 1.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:55 PM EST |
| 45.00 | 0.06 | 0.18 | 0.12 | 0.13 | -0.07 | -35.00% | 0.00 | 2 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 45.50 | 0.05 | 0.20 | 0.13 | 0.20 | +0.11 | +122.23% | 0.00 | 41 | 12 | 0.54 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 46.00 | 0.10 | 0.24 | 0.17 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 18 | 0.55 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 46.50 | 0.12 | 0.27 | 0.20 | 0.15 | +0.03 | +25.00% | 0.00 | 537 | 18 | 0.52 | 0.00 | 0.02 | 0.00 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 47.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 42 | 22 | 0.47 | -0.02 | 0.09 | -0.01 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 47.50 | 0.18 | 0.28 | 0.23 | % | 0.00 | 0 | 0 | 0.44 | -0.05 | 0.12 | -0.01 | 3/27/2026 3:59:55 PM EST | |||
| 48.00 | 0.23 | 0.34 | 0.29 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.42 | -0.09 | 0.14 | -0.02 | 3/26/2026 | 3/27/2026 3:59:55 PM EST |
| 48.50 | 0.31 | 0.42 | 0.37 | % | 0.01 | 0 | 0 | 0.41 | -0.14 | 0.15 | -0.03 | 3/27/2026 3:59:55 PM EST | |||
| 49.00 | 0.41 | 0.53 | 0.47 | 0.48 | +0.17 | +54.84% | 0.01 | 1 | 20 | 0.40 | -0.20 | 0.17 | -0.03 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 49.50 | 0.48 | 0.66 | 0.57 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 541 | 0.37 | -0.28 | 0.19 | -0.04 | 3/26/2026 | 3/27/2026 3:59:55 PM EST |
| 50.00 | 0.66 | 0.82 | 0.74 | 0.80 | +0.23 | +40.36% | 0.01 | 593 | 170 | 0.36 | -0.37 | 0.20 | -0.04 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 51.00 | 1.16 | 1.29 | 1.23 | 1.43 | +0.54 | +60.68% | 0.02 | 33 | 38 | 0.34 | -0.57 | 0.19 | -0.05 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 52.00 | 1.85 | 2.24 | 2.05 | 1.74 | +0.27 | +18.37% | 0.04 | 10 | 638 | 0.40 | -0.74 | 0.15 | -0.04 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 53.00 | 1.75 | 4.05 | 2.90 | 2.22 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.92 | -0.85 | 0.09 | -0.03 | 3/26/2026 | 3/27/2026 3:59:55 PM EST |
| 54.00 | 2.68 | 4.60 | 3.64 | 3.27 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.84 | -0.91 | 0.06 | -0.03 | 3/6/2026 | 3/27/2026 3:59:55 PM EST |
| 55.00 | 3.60 | 5.15 | 4.38 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.71 | -0.96 | 0.03 | -0.01 | 3/23/2026 | 3/27/2026 3:59:55 PM EST |
| 56.00 | 4.60 | 6.25 | 5.43 | 2.98 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.86 | -0.99 | 0.01 | 0.00 | 3/4/2026 | 3/27/2026 3:59:55 PM EST |
| 57.00 | 5.40 | 7.15 | 6.28 | 6.62 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.89 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/27/2026 3:59:55 PM EST |
| 58.00 | 6.40 | 8.15 | 7.28 | 4.75 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.97 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/27/2026 3:59:55 PM EST |
| 59.00 | 7.40 | 9.15 | 8.28 | 2.84 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/27/2026 3:59:55 PM EST |
| 60.00 | 8.40 | 10.15 | 9.28 | 3.75 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.12 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/27/2026 3:59:55 PM EST |
| 61.00 | 9.40 | 11.15 | 10.28 | % | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 62.00 | 10.20 | 12.30 | 11.25 | % | 0.18 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 63.00 | 10.95 | 13.30 | 12.13 | % | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 64.00 | 12.00 | 15.45 | 13.73 | % | 0.21 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 65.00 | 13.10 | 15.50 | 14.30 | % | 0.22 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 66.00 | 13.80 | 16.50 | 15.15 | % | 0.23 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 67.00 | 15.10 | 17.30 | 16.20 | % | 0.24 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 68.00 | 15.95 | 18.30 | 17.13 | % | 0.25 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 69.00 | 17.10 | 19.30 | 18.20 | % | 0.26 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 70.00 | 17.95 | 20.30 | 19.13 | % | 0.27 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 71.00 | 19.10 | 21.50 | 20.30 | % | 0.29 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST |