Options Chain for US BANCORP COM NEW (USB) - $64.00 as of 8/7/2026 7:19:39 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 | 27.70 | 29.10 | 28.40 | 28.85 | 0.00 | 0.00% | 0.81 | 0 | 3 | 2.41 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 40.00 | 22.70 | 25.35 | 24.03 | % | 0.60 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 45.00 | 18.65 | 19.20 | 18.93 | 18.94 | % | 0.42 | 1 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 49.00 | 13.70 | 15.90 | 14.80 | 14.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 50.00 | 12.70 | 15.35 | 14.03 | % | 0.28 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 51.00 | 11.70 | 13.75 | 12.73 | 12.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 52.00 | 10.70 | 13.00 | 11.85 | % | 0.23 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 53.00 | 9.70 | 11.20 | 10.45 | % | 0.20 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 54.00 | 8.70 | 10.20 | 9.45 | % | 0.17 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 55.00 | 8.75 | 9.15 | 8.95 | % | 0.16 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 56.00 | 7.75 | 8.15 | 7.95 | % | 0.14 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 57.00 | 6.75 | 7.15 | 6.95 | 6.71 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.64 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:00 PM EST |
| 58.00 | 5.75 | 6.15 | 5.95 | 5.67 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.56 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:00 PM EST |
| 59.00 | 4.75 | 5.15 | 4.95 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.49 | 0.99 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 60.00 | 3.80 | 4.15 | 3.98 | 3.05 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.41 | 0.98 | 0.03 | -0.02 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 61.00 | 2.84 | 3.20 | 3.02 | 2.99 | +0.39 | +15.00% | 0.05 | 2 | 31 | 0.36 | 0.94 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 62.00 | 1.93 | 2.24 | 2.09 | 1.87 | -0.62 | -24.90% | 0.03 | 14 | 75 | 0.17 | 0.87 | 0.12 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 63.00 | 1.15 | 1.40 | 1.28 | 1.35 | +0.08 | +6.30% | 0.02 | 68 | 259 | 0.19 | 0.72 | 0.20 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 64.00 | 0.58 | 0.67 | 0.63 | 0.61 | -0.40 | -39.61% | 0.01 | 136 | 31 | 0.19 | 0.50 | 0.24 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 65.00 | 0.22 | 0.33 | 0.28 | 0.26 | -0.29 | -52.73% | 0.00 | 61 | 244 | 0.19 | 0.27 | 0.20 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 66.00 | 0.06 | 0.17 | 0.12 | 0.12 | -0.09 | -42.86% | 0.00 | 28 | 900 | 0.19 | 0.13 | 0.12 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 67.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.13 | -72.23% | 0.00 | 18 | 28 | 0.19 | 0.06 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 68.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.09 | -90.00% | 0.00 | 25 | 9 | 0.24 | 0.02 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 5 | 7 | 0.32 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 3 | 0.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 71.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 72.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.46 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:00 PM EST |
| 73.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 74.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 76.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:00 PM EST |
| 49.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 51.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 52.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 53.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 54.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.58 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 56.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.39 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:00 PM EST |
| 58.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 41 | 0.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 872 | 0.26 | -0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 60.00 | 0.01 | 0.04 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.24 | -0.02 | 0.03 | -0.02 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 61.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.10 | -76.93% | 0.00 | 1 | 68 | 0.22 | -0.06 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 62.00 | 0.07 | 0.14 | 0.11 | 0.12 | -0.12 | -50.00% | 0.00 | 28 | 891 | 0.20 | -0.13 | 0.12 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 63.00 | 0.25 | 0.41 | 0.33 | 0.27 | -0.22 | -44.90% | 0.01 | 18 | 37 | 0.20 | -0.28 | 0.20 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 64.00 | 0.62 | 0.82 | 0.72 | 0.67 | +0.05 | +8.07% | 0.01 | 5 | 20 | 0.20 | -0.50 | 0.24 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 65.00 | 1.20 | 1.49 | 1.35 | 1.24 | -1.41 | -53.21% | 0.02 | 18 | 500 | 0.19 | -0.73 | 0.20 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 66.00 | 2.01 | 2.34 | 2.18 | % | 0.03 | 0 | 0 | 0.26 | -0.87 | 0.12 | -0.03 | 8/7/2026 4:00:00 PM EST | |||
| 67.00 | 2.94 | 3.30 | 3.12 | 2.87 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.31 | -0.94 | 0.06 | -0.01 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 68.00 | 3.90 | 4.25 | 4.08 | % | 0.06 | 0 | 0 | 0.35 | -0.98 | 0.02 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 69.00 | 4.90 | 5.25 | 5.08 | % | 0.07 | 0 | 0 | 0.40 | -1.00 | 0.01 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 70.00 | 5.90 | 6.25 | 6.08 | % | 0.09 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 71.00 | 6.90 | 7.25 | 7.08 | % | 0.10 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 72.00 | 6.80 | 8.65 | 7.73 | % | 0.11 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 73.00 | 7.80 | 9.65 | 8.73 | % | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 74.00 | 8.80 | 10.80 | 9.80 | % | 0.13 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 75.00 | 9.80 | 11.55 | 10.68 | % | 0.14 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 76.00 | 10.80 | 12.55 | 11.68 | % | 0.15 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST |