Options Chain for US BANCORP COM NEW (USB) - $53.67 as of 5/15/2026 6:39:48 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 | 21.85 | 23.85 | 22.85 | % | 0.76 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 35.00 | 16.75 | 18.90 | 17.83 | % | 0.51 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 40.00 | 11.80 | 13.95 | 12.88 | 14.68 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:53 PM EST |
| 41.00 | 10.10 | 12.90 | 11.50 | % | 0.28 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 42.00 | 9.15 | 11.90 | 10.53 | % | 0.25 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 43.00 | 8.75 | 10.90 | 9.83 | 11.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:53 PM EST |
| 44.00 | 7.75 | 9.90 | 8.83 | % | 0.20 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 45.00 | 6.10 | 8.90 | 7.50 | 9.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:53 PM EST |
| 46.00 | 5.75 | 8.05 | 6.90 | 11.28 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/15/2026 3:59:53 PM EST |
| 47.00 | 4.85 | 6.90 | 5.88 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:53 PM EST |
| 48.00 | 3.95 | 5.95 | 4.95 | % | 0.10 | 0 | 0 | 0.95 | 0.99 | 0.01 | -0.01 | 5/15/2026 3:59:53 PM EST | |||
| 49.00 | 3.15 | 4.95 | 4.05 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.84 | 0.96 | 0.04 | -0.02 | 5/12/2026 | 5/15/2026 3:59:53 PM EST |
| 50.00 | 2.13 | 3.50 | 2.82 | % | 0.06 | 0 | 0 | 0.51 | 0.90 | 0.07 | -0.03 | 5/15/2026 3:59:53 PM EST | |||
| 51.00 | 1.86 | 2.58 | 2.22 | 2.82 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.44 | 0.83 | 0.11 | -0.05 | 5/14/2026 | 5/15/2026 3:59:53 PM EST |
| 52.00 | 1.39 | 1.61 | 1.50 | 1.46 | -0.54 | -27.00% | 0.03 | 1 | 20 | 0.27 | 0.71 | 0.16 | -0.05 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 53.00 | 0.81 | 0.92 | 0.87 | 0.85 | -0.32 | -27.35% | 0.02 | 136 | 135 | 0.27 | 0.54 | 0.21 | -0.06 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 54.00 | 0.37 | 0.46 | 0.42 | 0.43 | -0.21 | -32.82% | 0.01 | 473 | 4,994 | 0.26 | 0.33 | 0.19 | -0.05 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 55.00 | 0.14 | 0.22 | 0.18 | 0.18 | -0.18 | -50.00% | 0.00 | 1,250 | 558 | 0.26 | 0.18 | 0.13 | -0.04 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 56.00 | 0.05 | 0.09 | 0.07 | 0.03 | -0.13 | -81.25% | 0.00 | 4 | 173 | 0.26 | 0.09 | 0.08 | -0.02 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 57.00 | 0.02 | 0.24 | 0.13 | 0.02 | -0.04 | -66.67% | 0.00 | 25 | 298 | 0.36 | 0.04 | 0.04 | -0.01 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.80 | 0.01 | 0.01 | 0.00 | 5/14/2026 | 5/15/2026 3:59:53 PM EST |
| 59.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.98 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.38 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 3:59:53 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.05 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 3:59:53 PM EST |
| 62.00 | 0.00 | 1.01 | 0.51 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.25 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/15/2026 3:59:53 PM EST |
| 63.00 | 0.00 | 1.36 | 0.68 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.49 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/15/2026 3:59:53 PM EST |
| 64.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 66.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 67.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 68.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 69.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/15/2026 3:59:53 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 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 41.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 42.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 43.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 44.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.17 | 0.59 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 46.00 | 0.00 | 0.48 | 0.24 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/15/2026 3:59:53 PM EST |
| 47.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:53 PM EST | |||
| 48.00 | 0.00 | 0.59 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 770 | 0.82 | -0.01 | 0.01 | -0.01 | 5/14/2026 | 5/15/2026 3:59:53 PM EST |
| 49.00 | 0.02 | 0.08 | 0.05 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 32 | 0.34 | -0.04 | 0.04 | -0.02 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 50.00 | 0.06 | 0.12 | 0.09 | 0.13 | -0.09 | -40.91% | 0.00 | 113 | 1,307 | 0.33 | -0.10 | 0.07 | -0.03 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 51.00 | 0.13 | 0.23 | 0.18 | 0.20 | -0.14 | -41.18% | 0.00 | 45 | 584 | 0.30 | -0.17 | 0.11 | -0.05 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 52.00 | 0.31 | 0.44 | 0.38 | 0.53 | +0.18 | +51.43% | 0.01 | 52 | 69 | 0.28 | -0.29 | 0.16 | -0.05 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 53.00 | 0.63 | 0.81 | 0.72 | 0.94 | +0.24 | +34.29% | 0.01 | 32 | 796 | 0.27 | -0.46 | 0.21 | -0.06 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 54.00 | 1.12 | 1.42 | 1.27 | 1.29 | +0.16 | +14.16% | 0.02 | 60 | 102 | 0.26 | -0.67 | 0.19 | -0.05 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 55.00 | 1.78 | 2.37 | 2.08 | 2.15 | +0.41 | +23.57% | 0.04 | 25 | 1,168 | 0.40 | -0.82 | 0.13 | -0.04 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 56.00 | 2.73 | 3.55 | 3.14 | 3.62 | +1.39 | +62.34% | 0.06 | 122 | 18 | 0.69 | -0.91 | 0.08 | -0.02 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 57.00 | 3.55 | 4.40 | 3.98 | 4.50 | +0.29 | +6.89% | 0.07 | 2 | 105 | 0.71 | -0.96 | 0.04 | -0.01 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 58.00 | 4.35 | 5.75 | 5.05 | 5.50 | +1.25 | +29.42% | 0.09 | 2 | 4 | 0.85 | -0.99 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 59.00 | 5.45 | 6.65 | 6.05 | 6.50 | +0.33 | +5.35% | 0.10 | 2 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 60.00 | 6.65 | 7.75 | 7.20 | 7.50 | +0.68 | +9.98% | 0.12 | 2 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 61.00 | 7.30 | 8.95 | 8.13 | 7.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:53 PM EST |
| 62.00 | 7.85 | 10.10 | 8.98 | 9.50 | +1.20 | +14.46% | 0.14 | 2 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 63.00 | 9.35 | 10.85 | 10.10 | 9.47 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:53 PM EST |
| 64.00 | 10.60 | 11.85 | 11.23 | 11.50 | +0.65 | +6.00% | 0.18 | 2 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 65.00 | 11.30 | 12.80 | 12.05 | 12.45 | +0.60 | +5.07% | 0.19 | 2 | 2 | 1.42 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 66.00 | 12.50 | 13.80 | 13.15 | 13.45 | +0.60 | +4.67% | 0.20 | 4 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 67.00 | 13.55 | 14.75 | 14.15 | 14.47 | +0.61 | +4.41% | 0.21 | 2 | 4 | 1.52 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 68.00 | 14.50 | 15.80 | 15.15 | 15.50 | +0.69 | +4.66% | 0.22 | 2 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 69.00 | 14.85 | 17.00 | 15.93 | 16.50 | +0.73 | +4.63% | 0.23 | 2 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |
| 70.00 | 16.40 | 17.80 | 17.10 | 17.50 | +1.15 | +7.04% | 0.24 | 2 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:53 PM EST |