Options Chain for US BANCORP COM NEW (USB) - $63.37 as of 9/7/2026 9:38:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.45 | 29.65 | 28.55 | % | 0.82 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 37.50 | 24.95 | 27.25 | 26.10 | % | 0.70 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 40.00 | 22.30 | 24.65 | 23.48 | % | 0.59 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 42.50 | 20.75 | 21.20 | 20.98 | % | 0.49 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 45.00 | 18.25 | 18.70 | 18.48 | % | 0.41 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 47.50 | 15.75 | 16.25 | 16.00 | % | 0.34 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 50.00 | 13.25 | 13.75 | 13.50 | 14.75 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.58 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 4:00:01 PM EST |
| 52.50 | 10.80 | 11.30 | 11.05 | % | 0.21 | 0 | 0 | 0.49 | 0.98 | 0.01 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 55.00 | 8.45 | 8.85 | 8.65 | 7.22 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.34 | 0.93 | 0.02 | -0.01 | 8/21/2026 | 9/4/2026 4:00:01 PM EST |
| 57.50 | 6.15 | 6.50 | 6.33 | 5.40 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.30 | 0.86 | 0.04 | -0.01 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 60.00 | 4.05 | 4.35 | 4.20 | 4.33 | +0.13 | +3.10% | 0.07 | 8 | 47 | 0.27 | 0.74 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 62.50 | 2.21 | 2.57 | 2.39 | 2.48 | -0.19 | -7.12% | 0.04 | 3 | 950 | 0.24 | 0.57 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 65.00 | 1.18 | 1.38 | 1.28 | 1.33 | -0.04 | -2.92% | 0.02 | 24 | 1,660 | 0.24 | 0.37 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 67.50 | 0.42 | 0.60 | 0.51 | 0.58 | -0.06 | -9.38% | 0.01 | 23 | 1,837 | 0.22 | 0.20 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 70.00 | 0.19 | 0.30 | 0.25 | 0.25 | -0.04 | -13.80% | 0.00 | 2 | 1,472 | 0.23 | 0.09 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 72.50 | 0.01 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 953 | 0.22 | 0.04 | 0.02 | -0.01 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 75.00 | 0.01 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.25 | 0.02 | 0.01 | 0.00 | 8/26/2026 | 9/4/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.37 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 37.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 42.50 | 0.01 | 0.10 | 0.06 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 45.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:01 PM EST |
| 47.50 | 0.05 | 0.12 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:01 PM EST |
| 50.00 | 0.02 | 0.15 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 2 | 0.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 52.50 | 0.07 | 0.18 | 0.13 | 0.13 | -0.08 | -38.10% | 0.00 | 1 | 315 | 0.32 | -0.02 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 55.00 | 0.17 | 0.32 | 0.25 | 0.18 | -0.11 | -37.94% | 0.00 | 2 | 115 | 0.30 | -0.07 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 57.50 | 0.42 | 0.49 | 0.46 | 0.44 | 0.00 | 0.00% | 0.01 | 4 | 410 | 0.27 | -0.14 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 60.00 | 0.81 | 0.91 | 0.86 | 0.88 | -0.11 | -11.12% | 0.01 | 16 | 357 | 0.25 | -0.26 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 62.50 | 1.63 | 1.92 | 1.78 | 1.67 | -0.15 | -8.25% | 0.03 | 3 | 397 | 0.25 | -0.43 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 65.00 | 2.90 | 3.20 | 3.05 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 74 | 0.23 | -0.63 | 0.08 | -0.02 | 8/26/2026 | 9/4/2026 4:00:01 PM EST |
| 67.50 | 4.70 | 5.05 | 4.88 | 5.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.23 | -0.80 | 0.06 | -0.02 | 7/21/2026 | 9/4/2026 4:00:01 PM EST |
| 70.00 | 6.90 | 7.25 | 7.08 | 6.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.24 | -0.91 | 0.04 | -0.01 | 7/27/2026 | 9/4/2026 4:00:01 PM EST |
| 72.50 | 9.30 | 9.80 | 9.55 | % | 0.13 | 0 | 0 | 0.26 | -0.96 | 0.02 | -0.01 | 9/4/2026 4:00:01 PM EST | |||
| 75.00 | 11.75 | 12.25 | 12.00 | 11.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.41 | -0.98 | 0.01 | 0.00 | 7/22/2026 | 9/4/2026 4:00:01 PM EST |
| 80.00 | 16.75 | 17.20 | 16.98 | % | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 85.00 | 20.25 | 23.35 | 21.80 | % | 0.26 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 90.00 | 25.90 | 28.30 | 27.10 | % | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 95.00 | 30.90 | 33.10 | 32.00 | % | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST |