Options Chain for US BANCORP COM NEW (USB) - $60.91 as of 6/29/2026 3:42:38 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 | 29.45 | 31.90 | 30.68 | 31.22 | 0.00 | 0.00% | 1.02 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:14 AM EST |
| 35.00 | 24.45 | 27.15 | 25.80 | 26.33 | 0.00 | 0.00% | 0.74 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:14 AM EST |
| 40.00 | 19.45 | 21.95 | 20.70 | 18.42 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/30/2026 9:59:14 AM EST |
| 42.00 | 17.45 | 19.85 | 18.65 | 19.35 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:14 AM EST |
| 43.00 | 16.45 | 18.85 | 17.65 | 18.52 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:14 AM EST |
| 44.00 | 15.45 | 17.85 | 16.65 | 17.37 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:14 AM EST |
| 45.00 | 14.45 | 16.85 | 15.65 | 16.37 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.64 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:14 AM EST |
| 46.00 | 13.45 | 15.85 | 14.65 | 15.47 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:14 AM EST |
| 47.00 | 12.45 | 14.85 | 13.65 | 14.52 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:14 AM EST |
| 48.00 | 11.45 | 13.85 | 12.65 | 13.54 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:14 AM EST |
| 49.00 | 10.85 | 12.55 | 11.70 | 11.62 | -0.90 | -7.19% | 0.24 | 1 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:59:14 AM EST |
| 50.00 | 9.95 | 11.35 | 10.65 | 10.72 | -0.65 | -5.72% | 0.21 | 1 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:59:14 AM EST |
| 51.00 | 8.90 | 10.40 | 9.65 | 6.69 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/30/2026 9:59:14 AM EST |
| 52.00 | 7.90 | 9.40 | 8.65 | % | 0.17 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/30/2026 9:59:14 AM EST | |||
| 53.00 | 6.90 | 8.40 | 7.65 | 7.95 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 9:59:14 AM EST |
| 54.00 | 6.40 | 6.95 | 6.68 | 7.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:14 AM EST |
| 55.00 | 5.40 | 5.95 | 5.68 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:14 AM EST |
| 56.00 | 4.40 | 5.00 | 4.70 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:14 AM EST |
| 57.00 | 3.45 | 4.00 | 3.73 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:14 AM EST |
| 58.00 | 2.47 | 2.99 | 2.73 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.70 | 0.95 | 0.08 | -0.03 | 6/29/2026 | 6/30/2026 9:59:14 AM EST |
| 59.00 | 1.55 | 2.17 | 1.86 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.45 | 0.85 | 0.15 | -0.07 | 6/29/2026 | 6/30/2026 9:59:14 AM EST |
| 60.00 | 0.82 | 1.14 | 0.98 | 1.01 | -0.25 | -19.85% | 0.02 | 138 | 1 | 0.34 | 0.68 | 0.24 | -0.10 | 6/30/2026 | 6/30/2026 9:59:14 AM EST |
| 61.00 | 0.40 | 0.49 | 0.45 | 0.56 | +0.02 | +3.71% | 0.01 | 10 | 442 | 0.33 | 0.41 | 0.29 | -0.11 | 6/30/2026 | 6/30/2026 9:59:14 AM EST |
| 62.00 | 0.12 | 0.17 | 0.15 | 0.16 | -0.02 | -11.12% | 0.00 | 14 | 127 | 0.32 | 0.16 | 0.19 | -0.07 | 6/30/2026 | 6/30/2026 9:59:14 AM EST |
| 63.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 863 | 0.32 | 0.04 | 0.08 | -0.03 | 6/30/2026 | 6/30/2026 9:59:14 AM EST |
| 64.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.57 | 0.01 | 0.02 | 0.00 | 6/25/2026 | 6/30/2026 9:59:14 AM EST |
| 65.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.67 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 9:59:14 AM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:14 AM EST | |||
| 67.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:14 AM EST | |||
| 68.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:14 AM EST | |||
| 69.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:14 AM EST | |||
| 70.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:14 AM EST | |||
| 71.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:14 AM EST | |||
| 72.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:14 AM EST | |||
| 35.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:14 AM EST | |||
| 40.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:14 AM EST | |||
| 42.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:14 AM EST | |||
| 43.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:14 AM EST | |||
| 44.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:14 AM EST | |||
| 45.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:14 AM EST | |||
| 46.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:14 AM EST | |||
| 47.00 | 0.00 | 0.14 | 0.07 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/30/2026 9:59:14 AM EST |
| 48.00 | 0.00 | 0.14 | 0.07 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/30/2026 9:59:14 AM EST |
| 49.00 | 0.00 | 0.14 | 0.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/30/2026 9:59:14 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.51 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 9:59:14 AM EST |
| 51.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:59:14 AM EST | |||
| 52.00 | 0.00 | 0.14 | 0.07 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.26 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:14 AM EST |
| 53.00 | 0.00 | 0.14 | 0.07 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:14 AM EST |
| 54.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.01 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:14 AM EST |
| 55.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.90 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 9:59:14 AM EST |
| 56.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 773 | 0.77 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:14 AM EST |
| 57.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 35 | 78 | 0.52 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:59:14 AM EST |
| 58.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 9 | 51 | 0.37 | -0.05 | 0.08 | -0.03 | 6/30/2026 | 6/30/2026 9:59:14 AM EST |
| 59.00 | 0.04 | 0.13 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.31 | -0.15 | 0.15 | -0.07 | 6/29/2026 | 6/30/2026 9:59:14 AM EST |
| 60.00 | 0.21 | 0.29 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.29 | -0.32 | 0.24 | -0.10 | 6/29/2026 | 6/30/2026 9:59:14 AM EST |
| 61.00 | 0.60 | 0.68 | 0.64 | 0.77 | +0.07 | +10.00% | 0.01 | 4 | 123 | 0.27 | -0.59 | 0.29 | -0.11 | 6/30/2026 | 6/30/2026 9:59:14 AM EST |
| 62.00 | 1.08 | 1.68 | 1.38 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.47 | -0.84 | 0.19 | -0.07 | 6/29/2026 | 6/30/2026 9:59:14 AM EST |
| 63.00 | 2.09 | 2.65 | 2.37 | % | 0.04 | 0 | 0 | 0.61 | -0.96 | 0.08 | -0.03 | 6/30/2026 9:59:14 AM EST | |||
| 64.00 | 2.95 | 3.65 | 3.30 | % | 0.05 | 0 | 0 | 0.74 | -0.99 | 0.02 | 0.00 | 6/30/2026 9:59:14 AM EST | |||
| 65.00 | 4.00 | 4.65 | 4.33 | % | 0.07 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:14 AM EST | |||
| 66.00 | 4.80 | 6.20 | 5.50 | % | 0.08 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:14 AM EST | |||
| 67.00 | 5.65 | 7.45 | 6.55 | % | 0.10 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:14 AM EST | |||
| 68.00 | 6.65 | 8.35 | 7.50 | % | 0.11 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:14 AM EST | |||
| 69.00 | 7.35 | 9.35 | 8.35 | % | 0.12 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:59:14 AM EST | |||
| 70.00 | 8.65 | 10.40 | 9.53 | 9.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:14 AM EST |
| 71.00 | 9.65 | 11.40 | 10.53 | 10.58 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:14 AM EST |
| 72.00 | 10.20 | 12.90 | 11.55 | 11.57 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.49 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:59:14 AM EST |