Options Chain for US BANCORP COM NEW (USB) - $57.03 as of 10/9/2026 7:51:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.75 | 23.55 | 22.15 | 27.20 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 3:59:49 PM EST |
| 37.50 | 18.25 | 21.05 | 19.65 | % | 0.52 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:49 PM EST | |||
| 40.00 | 16.00 | 18.55 | 17.28 | % | 0.43 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:49 PM EST | |||
| 42.50 | 13.55 | 16.10 | 14.83 | % | 0.35 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:49 PM EST | |||
| 45.00 | 10.70 | 12.85 | 11.78 | % | 0.26 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 10/9/2026 3:59:49 PM EST | |||
| 47.50 | 9.00 | 10.30 | 9.65 | % | 0.20 | 0 | 0 | 0.47 | 0.96 | 0.01 | -0.01 | 10/9/2026 3:59:49 PM EST | |||
| 50.00 | 6.95 | 7.85 | 7.40 | 7.81 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.38 | 0.91 | 0.03 | -0.02 | 10/6/2026 | 10/9/2026 3:59:49 PM EST |
| 52.50 | 5.15 | 5.60 | 5.38 | 5.35 | +0.20 | +3.89% | 0.10 | 9 | 10 | 0.29 | 0.82 | 0.04 | -0.02 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 55.00 | 3.35 | 3.65 | 3.50 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.28 | 0.69 | 0.07 | -0.03 | 10/8/2026 | 10/9/2026 3:59:49 PM EST |
| 57.50 | 1.73 | 2.05 | 1.89 | 1.93 | +0.18 | +10.29% | 0.03 | 16 | 952 | 0.25 | 0.50 | 0.08 | -0.03 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 60.00 | 0.87 | 1.00 | 0.94 | 0.91 | -0.01 | -1.09% | 0.02 | 456 | 1,137 | 0.25 | 0.31 | 0.07 | -0.02 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 62.50 | 0.35 | 0.44 | 0.40 | 0.38 | -0.03 | -7.32% | 0.01 | 31 | 5,497 | 0.25 | 0.16 | 0.05 | -0.01 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 65.00 | 0.14 | 0.18 | 0.16 | 0.13 | -0.07 | -35.00% | 0.00 | 58 | 1,905 | 0.25 | 0.07 | 0.03 | -0.01 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 67.50 | 0.00 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 656 | 0.35 | 0.03 | 0.01 | 0.00 | 10/5/2026 | 10/9/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 0.14 | 0.07 | 0.10 | +0.05 | +100.00% | 0.00 | 9 | 945 | 0.35 | 0.01 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 72.50 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.46 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.40 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.59 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:49 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 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:49 PM EST | |||
| 37.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:49 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/9/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 0.33 | 0.17 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | -0.01 | 0.00 | -0.01 | 9/22/2026 | 10/9/2026 3:59:49 PM EST |
| 47.50 | 0.06 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.33 | -0.04 | 0.01 | -0.01 | 10/8/2026 | 10/9/2026 3:59:49 PM EST |
| 50.00 | 0.21 | 0.33 | 0.27 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 393 | 0.31 | -0.09 | 0.03 | -0.02 | 10/8/2026 | 10/9/2026 3:59:49 PM EST |
| 52.50 | 0.50 | 0.56 | 0.53 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 479 | 0.29 | -0.18 | 0.04 | -0.02 | 10/8/2026 | 10/9/2026 3:59:49 PM EST |
| 55.00 | 1.04 | 1.14 | 1.09 | 1.12 | -0.07 | -5.89% | 0.02 | 60 | 1,022 | 0.27 | -0.31 | 0.07 | -0.03 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 57.50 | 1.94 | 2.18 | 2.06 | 2.05 | -0.60 | -22.65% | 0.04 | 3 | 820 | 0.25 | -0.50 | 0.08 | -0.03 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 60.00 | 3.45 | 3.70 | 3.58 | 3.53 | -0.37 | -9.49% | 0.06 | 2 | 782 | 0.24 | -0.69 | 0.07 | -0.02 | 10/9/2026 | 10/9/2026 3:59:49 PM EST |
| 62.50 | 5.30 | 6.20 | 5.75 | 6.39 | 0.00 | 0.00% | 0.09 | 0 | 724 | 0.36 | -0.84 | 0.05 | -0.01 | 10/7/2026 | 10/9/2026 3:59:49 PM EST |
| 65.00 | 7.70 | 8.60 | 8.15 | 5.72 | 0.00 | 0.00% | 0.13 | 0 | 62 | 0.42 | -0.93 | 0.03 | -0.01 | 9/18/2026 | 10/9/2026 3:59:49 PM EST |
| 67.50 | 9.10 | 11.70 | 10.40 | % | 0.15 | 0 | 0 | 0.61 | -0.97 | 0.01 | 0.00 | 10/9/2026 3:59:49 PM EST | |||
| 70.00 | 11.60 | 14.20 | 12.90 | % | 0.18 | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 10/9/2026 3:59:49 PM EST | |||
| 72.50 | 14.75 | 17.00 | 15.88 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:49 PM EST | |||
| 75.00 | 16.65 | 19.20 | 17.93 | % | 0.24 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:49 PM EST | |||
| 80.00 | 21.65 | 24.20 | 22.93 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:49 PM EST | |||
| 85.00 | 26.65 | 29.20 | 27.93 | % | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:49 PM EST | |||
| 90.00 | 31.70 | 34.20 | 32.95 | % | 0.37 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:49 PM EST | |||
| 95.00 | 36.70 | 39.20 | 37.95 | % | 0.40 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:49 PM EST |