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	Mexico	MXN	Delayed
1USB	Milan	EUR	Real-time
FSR	TradeGate	EUR	Delayed
USBm	Buenos Aires	ARS	Delayed
USBC34	B3	BRL	Delayed
0LHY	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

60.46 -0.24 -0.39%

02:13:12 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,812,444
Bid/Ask: 0.00 / 0.00
Day's Range: 60.26 - 60.87

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

Feb 09, 2026 17:46 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	29	32.4	0	30.00	0	0%	0	0.04	0
USB Call 30.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260213\|30.00C Delta0.9822 Imp Vol3.4929 Bid29 Gamma0.002 Theoretical30.7 Ask32.4 Theta-0.1188 Intrinsic Value30.47 Volume0 Vega0.0028 Time Value-30.47 Open Interest0 Rho0.0021 Delta / Theta-8.2663 USB Put 30.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260213\|30.00P Delta-0.0062 Imp Vol2.8549 Bid0 Gamma0.001 Theoretical0.04 Ask0.04 Theta-0.0398 Intrinsic Value-30.47 Volume0 Vega0.0011 Time Value30.47 Open Interest0 Rho0 Delta / Theta0.1567
0	0%	24	26.65	0	35.00	0	0%	0	0.1	0
USB Call 35.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260213\|35.00C Delta0 Imp Vol0 Bid24 Gamma0 Theoretical0 Ask26.65 Theta0 Intrinsic Value25.47 Volume0 Vega0 Time Value-25.47 Open Interest0 Rho0 Delta / Theta0 USB Put 35.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260213\|35.00P Delta-0.0156 Imp Vol2.5923 Bid0 Gamma0.0024 Theoretical0.1 Ask0.1 Theta-0.0803 Intrinsic Value-25.47 Volume0 Vega0.0025 Time Value25.47 Open Interest0 Rho-0.0001 Delta / Theta0.1939
0	0%	19.25	21.6	0	40.00	0	0%	0	0.17	0
USB Call 40.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260213\|40.00C Delta0 Imp Vol0 Bid19.25 Gamma0 Theoretical0 Ask21.6 Theta0 Intrinsic Value20.47 Volume0 Vega0 Time Value-20.47 Open Interest0 Rho0 Delta / Theta0 USB Put 40.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260213\|40.00P Delta-0.0288 Imp Vol2.2217 Bid0 Gamma0.0047 Theoretical0.17 Ask0.17 Theta-0.1158 Intrinsic Value-20.47 Volume0 Vega0.0042 Time Value20.47 Open Interest0 Rho-0.0002 Delta / Theta0.2488
					60.47	Price @ Feb 09, 2026 17:46 GMT
0.52	-26.76%	0.48	0.52	91	61.00	0.89	0%	0.86	1.03	0
USB Call 61.00 Exp: Feb 13, 2026 Last: 0.52 Chg.: -26.76% SymbolUSB\|20260213\|61.00C Delta0.4071 Imp Vol0.2854 Bid0.48 Gamma0.2145 Theoretical0.52 Ask0.52 Theta-0.0879 Intrinsic Value-0.53 Volume91 Vega0.0246 Time Value1.05 Open Interest427 Rho0.0026 Delta / Theta-4.6335 USB Put 61.00 Exp: Feb 13, 2026 Last: 0.89 Chg.: 0% SymbolUSB\|20260213\|61.00P Delta-0.597 Imp Vol0.2739 Bid0.86 Gamma0.223 Theoretical0.95 Ask1.03 Theta-0.0837 Intrinsic Value0.53 Volume0 Vega0.0245 Time Value0.36 Open Interest224 Rho-0.0035 Delta / Theta7.1359
0.21	-41.67%	0.19	0.25	95	62.00	1.5	-4.46%	1.41	1.71	1
USB Call 62.00 Exp: Feb 13, 2026 Last: 0.21 Chg.: -41.67% SymbolUSB\|20260213\|62.00C Delta0.2123 Imp Vol0.2787 Bid0.19 Gamma0.1641 Theoretical0.21 Ask0.25 Theta-0.0641 Intrinsic Value-1.53 Volume95 Vega0.0184 Time Value1.74 Open Interest406 Rho0.0014 Delta / Theta-3.3109 USB Put 62.00 Exp: Feb 13, 2026 Last: 1.5 Chg.: -4.46% SymbolUSB\|20260213\|62.00P Delta-0.9068 Imp Vol0.1705 Bid1.41 Gamma0.1544 Theoretical1.5 Ask1.71 Theta-0.0221 Intrinsic Value1.53 Volume1 Vega0.0105 Time Value-0.03 Open Interest15 Rho-0.0045 Delta / Theta41.0949
0.09	-35.71%	0.06	0.12	3	63.00	0	0%	2.05	3.25	0
USB Call 63.00 Exp: Feb 13, 2026 Last: 0.09 Chg.: -35.71% SymbolUSB\|20260213\|63.00C Delta0.1023 Imp Vol0.2955 Bid0.06 Gamma0.0952 Theoretical0.09 Ask0.12 Theta-0.0418 Intrinsic Value-2.53 Volume3 Vega0.0113 Time Value2.62 Open Interest44 Rho0.0007 Delta / Theta-2.4466 USB Put 63.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260213\|63.00P Delta-0.8395 Imp Vol0.3748 Bid2.05 Gamma0.1026 Theoretical2.65 Ask3.25 Theta-0.0718 Intrinsic Value2.53 Volume0 Vega0.0154 Time Value-2.53 Open Interest0 Rho-0.0047 Delta / Theta11.6867

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	6,349.16	-41.75	-0.65%
Nikkei 225	56,363.94	+2110.26	+3.89%
Shanghai	4,123.09	+57.51	+1.41%
US 500	6,969.2	+36.9	+0.53%
US Tech 100	25,277.3	+201.5	+0.80%
DAX	25,004.74	+283.28	+1.15%
Dollar Index	96.765	-0.741	-0.76%

Crude Oil WTI	64.65	+1.10	+1.73%
Brent Oil	69.25	+1.20	+1.76%
Natural Gas	3.160	-0.262	-7.66%
Gold	5,080.01	+100.21	+2.01%
Silver	82.385	+5.490	+7.14%
US Soybeans	1,107.50	-7.50	-0.67%
Copper	5.9683	+0.0863	+1.47%

Philippines 2Y	4.986	0.000	0.00%
Philippines 10Y	5.938	0.000	0.00%
Philippines 20Y	6.525	0.000	0.00%
U.S. 2Y	3.489	-0.006	-0.17%
U.S. 10Y	4.205	+0.002	+0.05%
U.S. 30Y	4.860	+0.005	+0.10%
Germany 10Y	2.8392	-0.0008	-0.03%

Alphabet C	325.23	+2.13	+0.66%
Golden Haven	750.00	-115.00	-13.29%
Anheuser Busch ADR	75.81	0.00	0.00%
Booking	4,282.41	-174.76	-3.92%
Apple	271.86	-6.00	-2.16%
Alibaba ADR	163.29	+0.78	+0.48%
Tesla	419.16	+8.05	+1.96%

Recent Quotes

Name	Price	Chg.	Chg. %
USB	60.46	-0.24	-0.39%
ALWF	4.43	-0.14	-3.06%
3665	403.0	-11.0	-2.66%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	21.400	+0.47%	12.15M
Ayala Land	21.250	-0.23%	11.57M
BDO Unibank	137.80	-1.85%	2.71M
Jollibee Foods	198.00	-0.30%	1.46M
International Container	630.000	-4.69%	1.30M
Ayala	548.50	+1.67%	422.51K
SM Investments	704.00	+0.57%	365.42K

Name	Last	Chg. %	Vol.
Sta Lucia Land	2.380	+7.21%	40.00K
Pilipinas Shell Petroleum	11.680	+6.38%	766.00K
Apex Mining	14.6600	+6.23%	14.81M
Atlas Consolidated Mining	9.850	+5.91%	5.59M
Benguet A	5.750	+5.89%	74.30K
Alsons Consolidated	0.7500	+5.63%	1.66M
Nickel Asia	4.8500	+5.43%	6.68M

Name	Last	Chg. %	Vol.
Golden Haven	750.00	-13.29%	0.49K
Swift Foods	0.050	-10.71%	850.00K
Greenergy	0.1590	-10.67%	7.26M
Balai Ni Fruitas	0.37	-7.59%	1.30M
Lodestar Investment	0.4500	-7.22%	200.00K
Prime Media	1.030	-6.36%	12.00K
Araneta Properties	0.370	-6.33%	680.00K