Options Chain for US BANCORP COM NEW (USB) - $57.36 as of 10/2/2026 1:44:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.45 | 23.70 | 23.08 | 22.69 | -3.76 | -14.22% | 0.66 | 1 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 40.00 | 17.25 | 18.90 | 18.08 | % | 0.45 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 45.00 | 12.05 | 13.90 | 12.98 | % | 0.29 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 46.00 | 11.25 | 12.90 | 12.08 | % | 0.26 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 47.00 | 10.30 | 11.90 | 11.10 | % | 0.24 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 48.00 | 9.30 | 10.30 | 9.80 | % | 0.20 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 49.00 | 8.15 | 9.25 | 8.70 | % | 0.18 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 50.00 | 7.15 | 8.30 | 7.73 | % | 0.15 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 51.00 | 6.10 | 7.30 | 6.70 | % | 0.13 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 52.00 | 5.15 | 6.15 | 5.65 | % | 0.11 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 53.00 | 4.15 | 5.15 | 4.65 | % | 0.09 | 0 | 0 | 0.69 | 0.99 | 0.01 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 54.00 | 3.20 | 4.90 | 4.05 | % | 0.07 | 0 | 0 | 0.89 | 0.95 | 0.04 | -0.02 | 10/2/2026 3:59:56 PM EST | |||
| 55.00 | 2.26 | 3.25 | 2.76 | 5.91 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | 0.89 | 0.09 | -0.04 | 9/16/2026 | 10/2/2026 3:59:56 PM EST |
| 56.00 | 1.57 | 2.08 | 1.83 | 1.84 | +0.12 | +6.98% | 0.03 | 10 | 4 | 0.35 | 0.78 | 0.14 | -0.05 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 57.00 | 0.93 | 1.23 | 1.08 | 1.10 | +0.24 | +27.91% | 0.02 | 45 | 46 | 0.24 | 0.62 | 0.20 | -0.06 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 58.00 | 0.49 | 0.52 | 0.51 | 0.53 | +0.08 | +17.78% | 0.01 | 97 | 210 | 0.22 | 0.41 | 0.22 | -0.05 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 59.00 | 0.16 | 0.25 | 0.21 | 0.20 | -0.05 | -20.00% | 0.00 | 48 | 12 | 0.22 | 0.22 | 0.17 | -0.04 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 60.00 | 0.03 | 0.11 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 72 | 114 | 0.22 | 0.10 | 0.10 | -0.02 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 61.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 6 | 105 | 0.31 | 0.04 | 0.04 | -0.01 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 62.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.33 | 0.01 | 0.02 | 0.00 | 9/29/2026 | 10/2/2026 3:59:56 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.29 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 3:59:56 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.33 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.03 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 3:59:56 PM EST |
| 66.00 | 0.00 | 1.55 | 0.78 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.34 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 3:59:56 PM EST |
| 67.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.26 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 3:59:56 PM EST |
| 68.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/2/2026 3:59:56 PM EST |
| 69.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/2/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/2/2026 3:59:56 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 72.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 73.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | 0.28 | % | 0.00 | 2 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:56 PM EST | |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.48 | % | 0.00 | 1 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:56 PM EST | |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 48.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 49.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 3:59:56 PM EST |
| 51.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 52.00 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.45 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 53.00 | 0.00 | 2.16 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.11 | -0.01 | 0.01 | 0.00 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 54.00 | 0.03 | 0.27 | 0.15 | 0.04 | -0.10 | -71.43% | 0.00 | 16 | 35 | 0.35 | -0.05 | 0.04 | -0.02 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 55.00 | 0.08 | 0.15 | 0.12 | 0.09 | -0.35 | -79.55% | 0.00 | 35 | 86 | 0.27 | -0.11 | 0.09 | -0.04 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 56.00 | 0.02 | 0.27 | 0.15 | 0.21 | -0.22 | -51.17% | 0.00 | 15 | 309 | 0.19 | -0.22 | 0.14 | -0.05 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 57.00 | 0.42 | 0.61 | 0.52 | 0.47 | -0.48 | -50.53% | 0.01 | 25 | 384 | 0.24 | -0.38 | 0.20 | -0.06 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 58.00 | 0.78 | 1.11 | 0.95 | 0.87 | -0.85 | -49.42% | 0.02 | 9 | 9 | 0.22 | -0.59 | 0.22 | -0.05 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 59.00 | 1.38 | 1.93 | 1.66 | 1.59 | -0.86 | -35.11% | 0.03 | 1 | 6 | 0.33 | -0.78 | 0.17 | -0.04 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 60.00 | 2.17 | 2.65 | 2.41 | 2.34 | -1.08 | -31.58% | 0.04 | 1 | 519 | 0.31 | -0.90 | 0.10 | -0.02 | 10/2/2026 | 10/2/2026 3:59:56 PM EST |
| 61.00 | 3.25 | 3.80 | 3.53 | 3.23 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.46 | -0.96 | 0.04 | -0.01 | 9/30/2026 | 10/2/2026 3:59:56 PM EST |
| 62.00 | 4.25 | 5.00 | 4.63 | 4.94 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.63 | -0.99 | 0.02 | 0.00 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 63.00 | 5.10 | 6.15 | 5.63 | 1.95 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/2/2026 3:59:56 PM EST |
| 64.00 | 6.05 | 7.30 | 6.68 | 5.42 | 0.00 | 0.00% | 0.10 | 0 | 500 | 0.92 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 3:59:56 PM EST |
| 65.00 | 6.85 | 8.50 | 7.68 | % | 0.12 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 66.00 | 7.85 | 9.30 | 8.58 | 9.32 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 3:59:56 PM EST |
| 67.00 | 8.85 | 10.50 | 9.68 | % | 0.14 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 68.00 | 10.05 | 11.50 | 10.78 | % | 0.16 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 69.00 | 11.05 | 12.75 | 11.90 | % | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 70.00 | 11.90 | 13.70 | 12.80 | % | 0.18 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 71.00 | 13.05 | 14.70 | 13.88 | % | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 72.00 | 13.90 | 15.70 | 14.80 | % | 0.21 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 73.00 | 14.90 | 16.70 | 15.80 | % | 0.22 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 74.00 | 15.90 | 17.70 | 16.80 | % | 0.23 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST | |||
| 75.00 | 16.90 | 19.40 | 18.15 | % | 0.24 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:56 PM EST |