Breaking News

U.S. Bancorp (USB)

Symbol	Exchange	Currency
USB	NYSE	USD	Real-time
USB_pa	NYSE	USD	Real-time
USB_ph	NYSE	USD	Real-time
USB	Switzerland	USD	Delayed
1USB	Milan	EUR	Real-time
0LHY	Vienna	EUR	Real-time
USBm	Buenos Aires	ARS	Delayed
USBC34	B3	BRL	Delayed
USB	Mexico	MXN	Delayed
FSR	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

63.97 +0.64 +1.01%

25/07 - Closed. Currency in USD

After Hours

63.97

-0.00

-0.00%

7:34:11 - Real-time Data

Type: Equity

Market: United States

Volume: 7,094,359
Bid/Ask: 0.00 / 0.00
Day's Range: 63.36 - 64.13

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

U.S. Bancorp Option Chain

Get free option data for USB. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for U.S. Bancorp options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 24, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	32.2	34.7	0	30.00	0	0%	0	0.02	0
USB Call 30.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260731\|30.00C Delta0.9982 Imp Vol1.988 Bid32.2 Gamma0.0003 Theoretical33.93 Ask34.7 Theta-0.0059 Intrinsic Value33.97 Volume0 Vega0.0005 Time Value-33.97 Open Interest3 Rho0.0017 Delta / Theta-170.1741 USB Put 30.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260731\|30.00P Delta-0.0018 Imp Vol1.9719 Bid0 Gamma0.0003 Theoretical0.01 Ask0.02 Theta-0.0073 Intrinsic Value-33.97 Volume0 Vega0.0005 Time Value33.97 Open Interest0 Rho0 Delta / Theta0.2508
0	0%	27.2	29.7	0	35.00	0	0%	0	0.02	0
USB Call 35.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260731\|35.00C Delta0.998 Imp Vol1.5915 Bid27.2 Gamma0.0004 Theoretical28.93 Ask29.7 Theta-0.0054 Intrinsic Value28.97 Volume0 Vega0.0005 Time Value-28.97 Open Interest0 Rho0.0019 Delta / Theta-185.2606 USB Put 35.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260731\|35.00P Delta-0.0023 Imp Vol1.5933 Bid0 Gamma0.0005 Theoretical0.01 Ask0.02 Theta-0.0071 Intrinsic Value-28.97 Volume0 Vega0.0006 Time Value28.97 Open Interest0 Rho0 Delta / Theta0.3166
0	0%	22.2	24.9	0	40.00	0	0%	0	0.01	0
USB Call 40.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260731\|40.00C Delta0.9977 Imp Vol1.2484 Bid22.2 Gamma0.0023 Theoretical23.93 Ask24.9 Theta-0.005 Intrinsic Value23.97 Volume0 Vega0.0006 Time Value-23.97 Open Interest0 Rho0.0023 Delta / Theta-201.3862 USB Put 40.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260731\|40.00P Delta-0.0016 Imp Vol1.1805 Bid0 Gamma0.0005 Theoretical0.01 Ask0.01 Theta-0.0038 Intrinsic Value-23.97 Volume0 Vega0.0005 Time Value23.97 Open Interest0 Rho0 Delta / Theta0.4141
					63.97	Price @ Jul 24, 2026 20:16 GMT
0.8	31.15%	0.75	0.87	122	64.00	0.88	-32.31%	0.73	0.92	32
USB Call 64.00 Exp: Jul 31, 2026 Last: 0.8 Chg.: 31.15% SymbolUSB\|20260731\|64.00C Delta0.5012 Imp Vol0.2515 Bid0.75 Gamma0.1933 Theoretical0.81 Ask0.87 Theta-0.0688 Intrinsic Value-0.03 Volume122 Vega0.0327 Time Value0.83 Open Interest99 Rho0.0051 Delta / Theta-7.2811 USB Put 64.00 Exp: Jul 31, 2026 Last: 0.88 Chg.: -32.31% SymbolUSB\|20260731\|64.00P Delta-0.4986 Imp Vol0.2482 Bid0.73 Gamma0.196 Theoretical0.82 Ask0.92 Theta-0.0673 Intrinsic Value0.03 Volume32 Vega0.0327 Time Value0.85 Open Interest14 Rho-0.0047 Delta / Theta7.4141
0.37	42.31%	0.34	0.44	265	65.00	1.48	-26.37%	1.38	1.51	4
USB Call 65.00 Exp: Jul 31, 2026 Last: 0.37 Chg.: 42.31% SymbolUSB\|20260731\|65.00C Delta0.31 Imp Vol0.2428 Bid0.34 Gamma0.1772 Theoretical0.39 Ask0.44 Theta-0.0587 Intrinsic Value-1.03 Volume265 Vega0.0289 Time Value1.4 Open Interest188 Rho0.0032 Delta / Theta-5.2798 USB Put 65.00 Exp: Jul 31, 2026 Last: 1.48 Chg.: -26.37% SymbolUSB\|20260731\|65.00P Delta-0.698 Imp Vol0.2244 Bid1.38 Gamma0.1756 Theoretical1.45 Ask1.51 Theta-0.0489 Intrinsic Value1.03 Volume4 Vega0.0308 Time Value0.45 Open Interest1 Rho-0.0074 Delta / Theta14.2815
0.17	30.77%	0.14	0.24	20	66.00	0	0%	2.12	2.44	0
USB Call 66.00 Exp: Jul 31, 2026 Last: 0.17 Chg.: 30.77% SymbolUSB\|20260731\|66.00C Delta0.1728 Imp Vol0.2535 Bid0.14 Gamma0.123 Theoretical0.19 Ask0.24 Theta-0.0444 Intrinsic Value-2.03 Volume20 Vega0.021 Time Value2.2 Open Interest182 Rho0.0018 Delta / Theta-3.891 USB Put 66.00 Exp: Jul 31, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260731\|66.00P Delta-0.8198 Imp Vol0.247 Bid2.12 Gamma0.1201 Theoretical2.28 Ask2.44 Theta-0.0403 Intrinsic Value2.03 Volume0 Vega0.0232 Time Value-2.03 Open Interest0 Rho-0.0082 Delta / Theta20.3517

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

USB Comments

Write your thoughts about U.S. Bancorp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,281.01	-2.11	-0.03%
Nikkei 225	64,611.15	-1811.45	-2.73%
Shanghai	3,814.20	-62.58	-1.61%
US 500	7,409.7	+1.6	+0.02%
US Tech 100	28,146.1	-308.7	-1.08%
DAX	25,099.00	+335.88	+1.36%
Dollar Index	101.300	+0.020	+0.02%

Crude Oil WTI	85.15	-1.86	-2.14%
Brent Oil	96.78	-3.91	-3.88%
Natural Gas	2.871	-0.045	-1.54%
Gold	4,070.80	+20.60	+0.51%
Silver	58.906	+0.852	+1.47%
US Soybeans	1,253.50	+9.75	+0.78%
Copper	6.36	+0.01	+0.16%

Philippines 2Y	6.483	0.000	0.00%
Philippines 10Y	7.467	0.000	0.00%
Philippines 20Y	7.480	0.000	0.00%
U.S. 2Y	4.331	-0.029	-0.67%
U.S. 10Y	4.679	-0.024	-0.51%
U.S. 30Y	5.162	-0.009	-0.17%
Germany 10Y	3.1728	-0.0387	-1.21%

Alphabet C	319.09	+0.75	+0.24%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	81.66	+1.18	+1.47%
Booking	177.46	+4.63	+2.68%
Apple	333.02	+11.36	+3.53%
Alibaba ADR	112.14	-1.92	-1.68%
Tesla	313.03	-6.66	-2.08%

Recent Quotes

	Name	Price	Chg.	Chg. %
	USB	63.97	+0.64	+1.01%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.700	-0.83%	21.39M
Manila Water	34.500	-1.71%	6.84M
BDO Unibank	123.00	-2.38%	2.82M
Universal Robina	59.45	-0.50%	2.37M
International Container	969.000	+1.25%	2.22M
Metropolitan Bank	66.20	-0.45%	1.75M
Jollibee Foods	144.00	-0.89%	807.11K

Name	Last	Chg. %	Vol.
Jolliville	3.960	+31.56%	4.00K
NiHAO Mineral	0.490	+19.51%	10.00K
Forum Pacific	0.310	+12.73%	270.00K
Victorias Milling Company	2.150	+12.57%	53.00K
Oriental Petrol	0.0140	+7.69%	5.70M
Oriental Petrol B	0.0140	+7.69%	100.00K
Medco	0.096	+5.49%	510.00K

Name	Last	Chg. %	Vol.
Makati Finance	2.000	-15.25%	1.00K
Atok Big Wedge	1.630	-8.94%	2.00K
Araneta Properties	0.270	-8.47%	60.00K
Philippine Realty	0.095	-6.86%	40.00K
First Abacus Fin	0.560	-6.67%	64.00K
Wellex Industries	0.280	-6.67%	950.00K
Solid Group	1.180	-6.35%	533.00K