Options Chain for US BANCORP COM NEW (USB) - $64.87 as of 8/17/2026 9:11:17 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 | 28.95 | 31.75 | 30.35 | 29.75 | 0.00 | 0.00% | 0.87 | 0 | 6 | 5.45 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:07 PM EST |
| 37.50 | 26.45 | 29.05 | 27.75 | 26.83 | 0.00 | 0.00% | 0.74 | 0 | 1 | 4.79 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:07 PM EST |
| 40.00 | 24.75 | 26.55 | 25.65 | 25.65 | +2.21 | +9.43% | 0.64 | 2 | 4 | 4.34 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 42.50 | 21.45 | 24.35 | 22.90 | 20.76 | 0.00 | 0.00% | 0.54 | 0 | 4 | 4.15 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:07 PM EST |
| 45.00 | 19.10 | 21.50 | 20.30 | 18.81 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 4:00:07 PM EST |
| 47.50 | 17.25 | 19.45 | 18.35 | 8.07 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 8/17/2026 4:00:07 PM EST |
| 50.00 | 14.75 | 16.75 | 15.75 | 11.35 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.90 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/17/2026 4:00:07 PM EST |
| 52.00 | 12.55 | 14.40 | 13.48 | 13.79 | % | 0.26 | 4 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST | |
| 52.50 | 12.25 | 13.85 | 13.05 | 13.31 | +1.96 | +17.27% | 0.25 | 4 | 23 | 2.30 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 53.00 | 11.65 | 13.20 | 12.43 | 12.70 | % | 0.23 | 2 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST | |
| 54.00 | 10.75 | 12.30 | 11.53 | 11.80 | +1.80 | +18.00% | 0.21 | 2 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 55.00 | 9.75 | 11.05 | 10.40 | 10.56 | +1.16 | +12.34% | 0.19 | 1 | 365 | 1.79 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 56.00 | 8.75 | 10.15 | 9.45 | 9.65 | +1.36 | +16.41% | 0.17 | 1 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 57.00 | 7.75 | 9.05 | 8.40 | 8.35 | +1.25 | +17.61% | 0.15 | 1 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 57.50 | 7.25 | 8.65 | 7.95 | 7.99 | 0.00 | 0.00% | 0.14 | 0 | 684 | 1.52 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 58.00 | 6.75 | 7.90 | 7.33 | 6.40 | 0.00 | 0.00% | 0.13 | 0 | 105 | 1.33 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:07 PM EST |
| 59.00 | 5.75 | 6.10 | 5.93 | 6.27 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.70 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 60.00 | 4.70 | 5.15 | 4.93 | 5.00 | -0.35 | -6.55% | 0.08 | 28 | 569 | 0.64 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 61.00 | 3.75 | 4.15 | 3.95 | 3.54 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.54 | 0.99 | 0.01 | -0.01 | 8/12/2026 | 8/17/2026 4:00:07 PM EST |
| 62.00 | 2.77 | 3.15 | 2.96 | 3.37 | +0.09 | +2.75% | 0.05 | 5 | 39 | 0.44 | 0.96 | 0.05 | -0.04 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 62.50 | 2.29 | 2.64 | 2.47 | 2.45 | -0.08 | -3.17% | 0.04 | 34 | 8,092 | 0.38 | 0.93 | 0.08 | -0.05 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 63.00 | 1.87 | 2.16 | 2.02 | 1.78 | 0.00 | 0.00% | 0.03 | 0 | 534 | 0.34 | 0.89 | 0.12 | -0.06 | 8/12/2026 | 8/17/2026 4:00:07 PM EST |
| 64.00 | 1.03 | 1.24 | 1.14 | 1.17 | -0.31 | -20.95% | 0.02 | 34 | 570 | 0.20 | 0.75 | 0.23 | -0.07 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 65.00 | 0.43 | 0.56 | 0.50 | 0.50 | -0.30 | -37.50% | 0.01 | 136 | 1,293 | 0.19 | 0.49 | 0.30 | -0.08 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 66.00 | 0.13 | 0.22 | 0.18 | 0.16 | -0.16 | -50.00% | 0.00 | 101 | 1,691 | 0.20 | 0.22 | 0.22 | -0.05 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 67.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 35 | 286 | 0.21 | 0.07 | 0.09 | -0.02 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 67.50 | 0.03 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 1,358 | 0.24 | 0.03 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 68.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 7 | 193 | 0.30 | 0.01 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 13 | 197 | 0.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 4:00:07 PM EST |
| 72.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:07 PM EST |
| 72.50 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 4:00:07 PM EST |
| 73.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 74.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.69 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:07 PM EST |
| 76.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 77.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/17/2026 4:00:07 PM EST |
| 37.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.73 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/17/2026 4:00:07 PM EST |
| 42.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.58 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:07 PM EST |
| 47.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 456 | 1.37 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 4:00:07 PM EST |
| 52.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 52.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.97 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:07 PM EST |
| 53.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:07 PM EST |
| 54.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,005 | 0.79 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:07 PM EST |
| 56.00 | 0.00 | 0.04 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:07 PM EST |
| 57.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:07 PM EST |
| 57.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,705 | 0.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 58.00 | 0.00 | 0.04 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.57 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 4:00:07 PM EST |
| 59.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,156 | 0.44 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 61.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.36 | -0.01 | 0.01 | -0.01 | 8/10/2026 | 8/17/2026 4:00:07 PM EST |
| 62.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.26 | -0.04 | 0.05 | -0.04 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 62.50 | 0.02 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.24 | -0.07 | 0.08 | -0.05 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 63.00 | 0.03 | 0.11 | 0.07 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 273 | 0.22 | -0.11 | 0.12 | -0.06 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 64.00 | 0.17 | 0.29 | 0.23 | 0.11 | -0.07 | -38.89% | 0.00 | 11 | 378 | 0.22 | -0.25 | 0.23 | -0.07 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 65.00 | 0.50 | 0.68 | 0.59 | 0.60 | +0.14 | +30.44% | 0.01 | 28 | 218 | 0.20 | -0.51 | 0.30 | -0.08 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 66.00 | 1.10 | 1.42 | 1.26 | 1.26 | +0.22 | +21.16% | 0.02 | 564 | 20 | 0.32 | -0.78 | 0.22 | -0.05 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 67.00 | 1.96 | 2.33 | 2.15 | % | 0.03 | 0 | 0 | 0.33 | -0.93 | 0.09 | -0.02 | 8/17/2026 4:00:07 PM EST | |||
| 67.50 | 2.44 | 2.81 | 2.63 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.37 | -0.97 | 0.05 | -0.01 | 7/15/2026 | 8/17/2026 4:00:07 PM EST |
| 68.00 | 2.94 | 3.35 | 3.15 | % | 0.05 | 0 | 0 | 0.43 | -0.99 | 0.02 | -0.01 | 8/17/2026 4:00:07 PM EST | |||
| 69.00 | 3.90 | 4.30 | 4.10 | % | 0.06 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 70.00 | 4.90 | 5.30 | 5.10 | 4.55 | -2.25 | -33.09% | 0.07 | 4 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 71.00 | 5.90 | 6.30 | 6.10 | % | 0.09 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 72.00 | 6.35 | 8.90 | 7.63 | 6.54 | % | 0.11 | 4 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST | |
| 72.50 | 6.80 | 8.05 | 7.43 | 7.05 | -1.05 | -12.97% | 0.10 | 6 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 73.00 | 7.25 | 8.50 | 7.88 | 7.54 | -0.11 | -1.44% | 0.11 | 8 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 74.00 | 8.35 | 10.85 | 9.60 | 8.58 | -0.44 | -4.88% | 0.13 | 12 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 75.00 | 9.30 | 11.90 | 10.60 | 9.56 | -0.09 | -0.94% | 0.14 | 4 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 76.00 | 10.35 | 12.85 | 11.60 | 10.48 | -0.42 | -3.86% | 0.15 | 8 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 77.00 | 11.35 | 13.85 | 12.60 | 11.55 | % | 0.16 | 6 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST | |
| 80.00 | 14.40 | 16.90 | 15.65 | 14.51 | % | 0.20 | 14 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST | |
| 85.00 | 19.35 | 21.60 | 20.48 | 19.49 | -0.16 | -0.82% | 0.24 | 8 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |