Options Chain for US BANCORP DEL COM NEW (USB) - $54.87 as of 12/23/2025 10:34:21 AM 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 | 23.00 | 26.70 | 24.85 | % | 0.83 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 35.00 | 18.55 | 21.70 | 20.13 | % | 0.58 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 37.00 | 16.55 | 19.70 | 18.13 | % | 0.49 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 38.00 | 15.55 | 18.70 | 17.13 | % | 0.45 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 39.00 | 14.55 | 17.70 | 16.13 | 15.28 | 0.00 | 0.00% | 0.41 | 0 | 2 | 4.19 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 40.00 | 13.70 | 16.70 | 15.20 | 14.38 | 0.00 | 0.00% | 0.38 | 0 | 3 | 3.97 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 41.00 | 12.70 | 15.70 | 14.20 | 13.55 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 42.00 | 11.40 | 14.70 | 13.05 | 12.54 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 43.00 | 10.70 | 13.70 | 12.20 | 11.64 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 44.00 | 9.00 | 12.70 | 10.85 | 9.84 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:58 PM EST |
| 45.00 | 8.25 | 11.70 | 9.98 | 9.40 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 45.50 | 7.40 | 11.20 | 9.30 | 9.51 | % | 0.20 | 1 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST | |
| 46.00 | 7.60 | 10.70 | 9.15 | 9.10 | +7.41 | +438.47% | 0.20 | 1 | 16 | 2.75 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 46.50 | 7.00 | 9.50 | 8.25 | % | 0.18 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 47.00 | 6.20 | 9.70 | 7.95 | 7.96 | +2.46 | +44.73% | 0.17 | 1 | 4 | 2.52 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 47.50 | 6.30 | 9.20 | 7.75 | % | 0.16 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 48.00 | 6.15 | 7.65 | 6.90 | 5.99 | 0.00 | 0.00% | 0.14 | 0 | 711 | 1.57 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:58 PM EST |
| 48.50 | 4.65 | 8.20 | 6.43 | 5.75 | 0.00 | 0.00% | 0.13 | 0 | 5 | 2.26 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 49.00 | 4.25 | 7.60 | 5.93 | 5.80 | +0.43 | +8.01% | 0.12 | 2 | 94 | 2.06 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 49.50 | 3.80 | 7.00 | 5.40 | 4.36 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.90 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:58 PM EST |
| 50.00 | 3.80 | 5.30 | 4.55 | 4.84 | +0.14 | +2.98% | 0.09 | 10 | 112 | 0.96 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 51.00 | 3.30 | 4.00 | 3.65 | 3.90 | +0.77 | +24.61% | 0.07 | 1 | 151 | 0.47 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 52.00 | 2.31 | 3.35 | 2.83 | 2.95 | +0.28 | +10.49% | 0.05 | 2 | 363 | 0.71 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 53.00 | 1.52 | 2.28 | 1.90 | 1.96 | +0.22 | +12.65% | 0.04 | 4 | 332 | 0.51 | 1.00 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 54.00 | 0.68 | 0.90 | 0.79 | 0.98 | +0.11 | +12.65% | 0.01 | 35 | 354 | 0.21 | 0.88 | 0.23 | -0.04 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 55.00 | 0.09 | 0.13 | 0.11 | 0.15 | -0.12 | -44.45% | 0.00 | 369 | 1,633 | 0.12 | 0.45 | 0.66 | -0.05 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 56.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.13 | 0.03 | 0.15 | -0.01 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.23 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 58.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.41 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 59.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 61.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 62.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 63.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 64.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 66.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 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 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 35.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 37.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 52 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | 0.09 | % | 0.03 | 2 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST | |
| 39.00 | 0.00 | 0.08 | 0.04 | 1.04 | +0.97 | +1,385.72% | 0.00 | 1 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 1.09 | +0.91 | +505.56% | 0.03 | 1 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 41.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 18 | 1.51 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 42.00 | 0.00 | 2.13 | 1.07 | 0.09 | +0.04 | +80.00% | 0.03 | 2 | 29 | 1.86 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:58 PM EST |
| 44.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.12 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:58 PM EST |
| 45.50 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 46.00 | 0.00 | 2.12 | 1.06 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 77 | 2.98 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:58:58 PM EST |
| 46.50 | 0.00 | 2.12 | 1.06 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:58 PM EST |
| 47.00 | 0.00 | 2.13 | 1.07 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.78 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:58 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.67 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 48.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 56 | 2.57 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:58 PM EST |
| 48.50 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:58:58 PM EST |
| 49.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.36 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:58 PM EST |
| 49.50 | 0.00 | 0.06 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.67 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.93 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:58 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 293 | 1.12 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:58 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 249 | 0.29 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 53.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 218 | 0.35 | 0.00 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 54.00 | 0.06 | 0.09 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 49 | 294 | 0.15 | -0.12 | 0.23 | -0.04 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 55.00 | 0.32 | 0.52 | 0.42 | 0.34 | -0.08 | -19.05% | 0.01 | 28 | 45 | 0.13 | -0.55 | 0.66 | -0.05 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 56.00 | 0.80 | 1.55 | 1.18 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.46 | -0.97 | 0.15 | -0.01 | 12/16/2025 | 12/23/2025 1:58:58 PM EST |
| 57.00 | 0.95 | 4.00 | 2.48 | % | 0.04 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 58.00 | 1.93 | 5.15 | 3.54 | % | 0.06 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 59.00 | 2.91 | 6.15 | 4.53 | % | 0.08 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 60.00 | 3.90 | 7.15 | 5.53 | % | 0.09 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 61.00 | 4.90 | 8.15 | 6.53 | % | 0.11 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 62.00 | 5.30 | 9.15 | 7.23 | 7.77 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 63.00 | 6.90 | 9.35 | 8.13 | 8.66 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 64.00 | 7.30 | 11.15 | 9.23 | % | 0.14 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 65.00 | 8.30 | 12.15 | 10.23 | % | 0.16 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 66.00 | 9.30 | 13.15 | 11.23 | % | 0.17 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST |