Options Chain for US BANCORP DEL COM NEW (USB) - $46.06 as of 7/25/2025 12:14:50 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 | 21.10 | 22.90 | 22.00 | % | 0.88 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
30.00 | 16.00 | 17.95 | 16.98 | 16.28 | 0.00 | 0.00% | 0.57 | 0 | 6 | 3.38 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
32.00 | 14.00 | 15.40 | 14.70 | 14.55 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.97 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
33.00 | 13.00 | 14.45 | 13.73 | 13.37 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
34.00 | 12.10 | 13.40 | 12.75 | 12.64 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
35.00 | 11.15 | 12.40 | 11.78 | 11.38 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
36.00 | 10.05 | 11.40 | 10.73 | 10.52 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
37.00 | 9.00 | 10.45 | 9.73 | % | 0.26 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
38.00 | 8.00 | 9.50 | 8.75 | 8.64 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
39.00 | 7.00 | 8.20 | 7.60 | % | 0.19 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
39.50 | 6.50 | 8.00 | 7.25 | 7.03 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
40.00 | 6.10 | 7.45 | 6.78 | 6.60 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.37 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
40.50 | 5.50 | 7.00 | 6.25 | 6.07 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
41.00 | 5.10 | 6.50 | 5.80 | 5.67 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.45 | 0.98 | 0.02 | -0.01 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
41.50 | 4.50 | 6.00 | 5.25 | % | 0.13 | 0 | 0 | 1.46 | 0.98 | 0.02 | -0.02 | 7/25/2025 11:59:00 AM EST | |||
42.00 | 4.00 | 5.45 | 4.73 | 4.53 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.29 | 0.96 | 0.03 | -0.02 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
42.50 | 3.65 | 5.00 | 4.33 | 4.11 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.30 | 0.95 | 0.05 | -0.02 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
43.00 | 3.15 | 3.30 | 3.23 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.38 | 0.94 | 0.06 | -0.02 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
43.50 | 2.57 | 4.00 | 3.29 | % | 0.08 | 0 | 0 | 0.74 | 0.92 | 0.08 | -0.02 | 7/25/2025 11:59:00 AM EST | |||
44.00 | 2.06 | 3.45 | 2.76 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.29 | 0.91 | 0.11 | -0.02 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
44.50 | 1.70 | 1.92 | 1.81 | 2.16 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.22 | 0.87 | 0.16 | -0.03 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
45.00 | 1.33 | 1.38 | 1.36 | 1.87 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.21 | 0.80 | 0.23 | -0.03 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
45.50 | 0.93 | 0.98 | 0.96 | 0.91 | -0.35 | -27.78% | 0.02 | 22 | 31 | 0.20 | 0.67 | 0.30 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
46.00 | 0.60 | 0.65 | 0.63 | 0.49 | -0.22 | -30.99% | 0.01 | 27 | 472 | 0.20 | 0.52 | 0.32 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
46.50 | 0.34 | 0.38 | 0.36 | 0.36 | -0.06 | -14.29% | 0.01 | 248 | 117 | 0.19 | 0.36 | 0.30 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
47.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.12 | -38.71% | 0.00 | 65 | 269 | 0.19 | 0.23 | 0.23 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
47.50 | 0.08 | 0.12 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 74 | 2,300 | 0.19 | 0.14 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
48.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 454 | 0.20 | 0.08 | 0.10 | -0.01 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
48.50 | 0.01 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.22 | 0.04 | 0.06 | -0.01 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
49.00 | 0.01 | 0.07 | 0.04 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 99 | 0.25 | 0.02 | 0.03 | 0.00 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
49.50 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.34 | 0.00 | 0.01 | 0.00 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
50.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.33 | 0.00 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
51.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.44 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
52.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.49 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:59:00 AM EST |
53.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.55 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:59:00 AM EST |
54.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
56.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
57.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
32.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
33.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
34.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
36.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
37.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
38.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
39.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
39.50 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
40.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 95 | 23 | 0.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
40.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
41.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | -0.02 | 0.02 | -0.01 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
41.50 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.40 | -0.02 | 0.02 | -0.02 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
42.00 | 0.01 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.36 | -0.04 | 0.03 | -0.02 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
42.50 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | -0.05 | 0.05 | -0.02 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
43.00 | 0.01 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.29 | -0.06 | 0.06 | -0.02 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
43.50 | 0.02 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 8 | 0.27 | -0.08 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
44.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.25 | -0.09 | 0.11 | -0.02 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
44.50 | 0.07 | 0.10 | 0.09 | 0.19 | +0.05 | +35.72% | 0.00 | 1 | 9 | 0.23 | -0.13 | 0.16 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
45.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 9 | 221 | 0.21 | -0.20 | 0.23 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
45.50 | 0.22 | 0.27 | 0.25 | 0.38 | +0.15 | +65.22% | 0.01 | 43 | 55 | 0.19 | -0.33 | 0.30 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
46.00 | 0.39 | 0.41 | 0.40 | 0.45 | -0.04 | -8.17% | 0.01 | 301 | 731 | 0.19 | -0.48 | 0.32 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
46.50 | 0.63 | 0.66 | 0.65 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.20 | -0.64 | 0.30 | -0.03 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
47.00 | 0.93 | 1.02 | 0.98 | 1.30 | -0.05 | -3.71% | 0.02 | 1 | 78 | 0.19 | -0.77 | 0.23 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
47.50 | 1.37 | 1.42 | 1.40 | 1.47 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.19 | -0.86 | 0.16 | -0.02 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
48.00 | 1.75 | 3.10 | 2.43 | 1.74 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.54 | -0.92 | 0.10 | -0.01 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
48.50 | 2.25 | 3.60 | 2.93 | % | 0.06 | 0 | 0 | 0.52 | -0.96 | 0.06 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
49.00 | 2.73 | 4.10 | 3.42 | % | 0.07 | 0 | 0 | 1.23 | -0.98 | 0.03 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
49.50 | 3.25 | 4.10 | 3.68 | % | 0.07 | 0 | 0 | 1.30 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
50.00 | 3.65 | 4.90 | 4.28 | % | 0.09 | 0 | 0 | 1.34 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
51.00 | 4.75 | 5.20 | 4.98 | % | 0.10 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
52.00 | 5.75 | 6.60 | 6.18 | % | 0.12 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
53.00 | 6.75 | 7.60 | 7.18 | % | 0.14 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
54.00 | 7.70 | 9.10 | 8.40 | % | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
55.00 | 8.75 | 9.85 | 9.30 | % | 0.17 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
56.00 | 9.60 | 10.85 | 10.23 | % | 0.18 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
57.00 | 10.75 | 12.10 | 11.43 | % | 0.20 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
60.00 | 13.75 | 15.10 | 14.43 | % | 0.24 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
65.00 | 18.75 | 20.95 | 19.85 | % | 0.31 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST |