Options Chain for US BANCORP COM NEW (USB) - $60.26 as of 2/11/2026 6:36:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.95 | 30.65 | 29.30 | 29.23 | % | 0.98 | 1 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 4:00:03 PM EST | |
| 35.00 | 22.85 | 26.10 | 24.48 | 24.28 | % | 0.70 | 1 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 4:00:03 PM EST | |
| 40.00 | 17.95 | 21.10 | 19.53 | % | 0.49 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 42.00 | 15.90 | 19.10 | 17.50 | 18.21 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.32 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/11/2026 4:00:03 PM EST |
| 43.00 | 14.85 | 18.05 | 16.45 | 17.23 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.97 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/11/2026 4:00:03 PM EST |
| 44.00 | 13.85 | 17.10 | 15.48 | % | 0.35 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 45.00 | 12.90 | 15.45 | 14.18 | 14.38 | -1.00 | -6.51% | 0.32 | 1 | 1 | 3.89 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 46.00 | 11.60 | 14.55 | 13.08 | 13.50 | -0.99 | -6.84% | 0.28 | 1 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 47.00 | 10.95 | 13.55 | 12.25 | % | 0.26 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 48.00 | 10.45 | 12.30 | 11.38 | 12.52 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/11/2026 4:00:03 PM EST |
| 49.00 | 9.40 | 11.50 | 10.45 | 11.92 | +0.30 | +2.59% | 0.21 | 1 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 50.00 | 8.05 | 11.15 | 9.60 | 11.02 | +1.56 | +16.49% | 0.19 | 2 | 4 | 3.39 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 51.00 | 7.30 | 9.70 | 8.50 | % | 0.17 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 52.00 | 6.15 | 8.50 | 7.33 | 8.70 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.44 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/11/2026 4:00:03 PM EST |
| 53.00 | 5.30 | 7.50 | 6.40 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 5 | 2.23 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/11/2026 4:00:03 PM EST |
| 54.00 | 4.30 | 6.50 | 5.40 | 6.77 | 0.00 | 0.00% | 0.10 | 0 | 6 | 2.01 | 1.00 | 0.01 | 0.00 | 2/9/2026 | 2/11/2026 4:00:03 PM EST |
| 55.00 | 3.75 | 4.60 | 4.18 | 5.73 | +0.67 | +13.25% | 0.08 | 1 | 134 | 1.12 | 0.98 | 0.02 | -0.01 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 56.00 | 2.78 | 4.85 | 3.82 | 3.64 | -0.86 | -19.12% | 0.07 | 17 | 81 | 1.80 | 0.94 | 0.06 | -0.05 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 57.00 | 1.95 | 2.65 | 2.30 | 2.40 | -0.77 | -24.29% | 0.04 | 3 | 257 | 0.79 | 0.87 | 0.11 | -0.12 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 58.00 | 1.24 | 1.47 | 1.36 | 2.77 | +0.30 | +12.15% | 0.02 | 1 | 243 | 0.40 | 0.74 | 0.19 | -0.16 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 59.00 | 0.54 | 0.69 | 0.62 | 0.55 | -0.99 | -64.29% | 0.01 | 4 | 300 | 0.33 | 0.52 | 0.27 | -0.17 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | 0.45 | -0.42 | -48.28% | 0.00 | 2 | 532 | 0.31 | 0.25 | 0.24 | -0.12 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 61.00 | 0.04 | 0.09 | 0.07 | 0.37 | 0.00 | 0.00% | 0.00 | 31 | 649 | 0.33 | 0.09 | 0.12 | -0.06 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 62.00 | 0.01 | 0.23 | 0.12 | 0.01 | -0.15 | -93.75% | 0.00 | 7 | 453 | 0.48 | 0.02 | 0.04 | -0.01 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 63.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 72 | 0.68 | 0.00 | 0.01 | 0.00 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 64.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.57 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/11/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 66.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 67.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 68.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 69.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 71.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 72.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 42.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 43.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 44.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 46.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 47.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.15 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/11/2026 4:00:03 PM EST |
| 48.00 | 0.00 | 0.36 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/11/2026 4:00:03 PM EST |
| 49.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.34 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/11/2026 4:00:03 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.07 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/11/2026 4:00:03 PM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.88 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/11/2026 4:00:03 PM EST |
| 53.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.11 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/11/2026 4:00:03 PM EST |
| 54.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.64 | 0.00 | 0.01 | 0.00 | 2/10/2026 | 2/11/2026 4:00:03 PM EST |
| 55.00 | 0.01 | 0.27 | 0.14 | 0.07 | -0.02 | -22.23% | 0.00 | 5 | 347 | 0.67 | -0.02 | 0.02 | -0.01 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 56.00 | 0.05 | 0.10 | 0.08 | 0.17 | +0.12 | +240.00% | 0.00 | 1 | 1,675 | 0.50 | -0.06 | 0.06 | -0.05 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 57.00 | 0.09 | 0.15 | 0.12 | 0.12 | +0.01 | +9.10% | 0.00 | 764 | 536 | 0.42 | -0.13 | 0.11 | -0.12 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 58.00 | 0.20 | 0.32 | 0.26 | 0.24 | +0.11 | +84.62% | 0.00 | 43 | 548 | 0.38 | -0.26 | 0.19 | -0.16 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 59.00 | 0.50 | 0.65 | 0.58 | 0.48 | +0.25 | +108.70% | 0.01 | 1,016 | 2,101 | 0.35 | -0.48 | 0.27 | -0.17 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 60.00 | 0.98 | 1.34 | 1.16 | 1.29 | +0.90 | +230.77% | 0.02 | 519 | 1,007 | 0.46 | -0.75 | 0.24 | -0.12 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 61.00 | 1.24 | 2.44 | 1.84 | 1.20 | -0.10 | -7.70% | 0.03 | 44 | 227 | 0.71 | -0.91 | 0.12 | -0.06 | 2/11/2026 | 2/11/2026 4:00:03 PM EST |
| 62.00 | 1.78 | 3.55 | 2.67 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.96 | -0.98 | 0.04 | -0.01 | 2/9/2026 | 2/11/2026 4:00:03 PM EST |
| 63.00 | 2.84 | 6.00 | 4.42 | % | 0.07 | 0 | 0 | 2.07 | -1.00 | 0.01 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 64.00 | 3.75 | 7.00 | 5.38 | % | 0.08 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 65.00 | 4.70 | 8.00 | 6.35 | % | 0.10 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 66.00 | 5.70 | 9.00 | 7.35 | % | 0.11 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 67.00 | 6.70 | 10.00 | 8.35 | % | 0.12 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 68.00 | 7.70 | 10.85 | 9.28 | % | 0.14 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 69.00 | 8.70 | 11.95 | 10.33 | % | 0.15 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 70.00 | 9.70 | 12.45 | 11.08 | % | 0.16 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 71.00 | 10.70 | 13.85 | 12.28 | % | 0.17 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST | |||
| 72.00 | 11.70 | 14.95 | 13.33 | % | 0.19 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 2/11/2026 4:00:03 PM EST |