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

59.33 +0.93 +1.59%

26/09 - Closed. Currency in USD

After Hours

59.50

+0.17

+0.29%

7:30:07 - Real-time Data

Type: Equity

Market: United States

Volume: 6,412,647
Bid/Ask: 0.00 / 0.00
Day's Range: 58.50 - 59.52

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

Sep 25, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
24.14	0%	23.55	24.85	1	35.00	0	0%	0	0.01	0
USB Call 35.00 Exp: Oct 02, 2026 Last: 24.14 Chg.: 0% SymbolUSB\|20261002\|35.00C Delta0.9964 Imp Vol1.4902 Bid23.55 Gamma0.0018 Theoretical24.51 Ask24.85 Theta-0.0084 Intrinsic Value24.33 Volume1 Vega0.0008 Time Value-0.19 Open Interest4 Rho0.0025 Delta / Theta-119.2571 USB Put 35.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolUSB\|20261002\|35.00P Delta-0.0015 Imp Vol1.3336 Bid0 Gamma0.0004 Theoretical0.01 Ask0.01 Theta-0.0039 Intrinsic Value-24.33 Volume0 Vega0.0004 Time Value24.33 Open Interest1 Rho0 Delta / Theta0.3919
0	0%	18.4	20.65	0	40.00	0	0%	0	0.18	0
USB Call 40.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolUSB\|20261002\|40.00C Delta0.9917 Imp Vol1.2395 Bid18.4 Gamma0.0022 Theoretical19.53 Ask20.65 Theta-0.0154 Intrinsic Value19.33 Volume0 Vega0.0018 Time Value-19.33 Open Interest0 Rho0.0039 Delta / Theta-64.5115 USB Put 40.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolUSB\|20261002\|40.00P Delta-0.0192 Imp Vol1.4554 Bid0 Gamma0.0039 Theoretical0.09 Ask0.18 Theta-0.04 Intrinsic Value-19.33 Volume0 Vega0.0038 Time Value19.33 Open Interest0 Rho-0.0002 Delta / Theta0.4793
0	0%	13.45	15	0	45.00	0	0%	0	0.18	0
USB Call 45.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolUSB\|20261002\|45.00C Delta0.9944 Imp Vol0.8127 Bid13.45 Gamma0.0023 Theoretical14.51 Ask15 Theta-0.007 Intrinsic Value14.33 Volume0 Vega0.0013 Time Value-14.33 Open Interest0 Rho0.0039 Delta / Theta-141.0875 USB Put 45.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolUSB\|20261002\|45.00P Delta-0.0255 Imp Vol1.0744 Bid0 Gamma0.0067 Theoretical0.09 Ask0.18 Theta-0.0375 Intrinsic Value-14.33 Volume0 Vega0.0049 Time Value14.33 Open Interest4 Rho-0.0003 Delta / Theta0.6788
					59.33	Price @ Sep 25, 2026 20:16 GMT
0.33	65%	0.28	0.39	69	60.00	1.37	-38.84%	1.19	1.56	9
USB Call 60.00 Exp: Oct 02, 2026 Last: 0.33 Chg.: 65% SymbolUSB\|20261002\|60.00C Delta0.3633 Imp Vol0.1658 Bid0.28 Gamma0.2745 Theoretical0.33 Ask0.39 Theta-0.0368 Intrinsic Value-0.67 Volume69 Vega0.0309 Time Value1 Open Interest235 Rho0.0041 Delta / Theta-9.8587 USB Put 60.00 Exp: Oct 02, 2026 Last: 1.37 Chg.: -38.84% SymbolUSB\|20261002\|60.00P Delta-0.5613 Imp Vol0.3365 Bid1.19 Gamma0.1422 Theoretical1.38 Ask1.56 Theta-0.0775 Intrinsic Value0.67 Volume9 Vega0.0325 Time Value0.7 Open Interest41 Rho-0.0058 Delta / Theta7.239
0.16	0%	0.08	0.17	42	61.00	0	0%	1.99	2.65	0
USB Call 61.00 Exp: Oct 02, 2026 Last: 0.16 Chg.: 0% SymbolUSB\|20261002\|61.00C Delta0.1619 Imp Vol0.1794 Bid0.08 Gamma0.1658 Theoretical0.13 Ask0.17 Theta-0.026 Intrinsic Value-1.67 Volume42 Vega0.0202 Time Value1.83 Open Interest148 Rho0.0018 Delta / Theta-6.2286 USB Put 61.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolUSB\|20261002\|61.00P Delta-0.648 Imp Vol0.4365 Bid1.99 Gamma0.1032 Theoretical2.32 Ask2.65 Theta-0.0947 Intrinsic Value1.67 Volume0 Vega0.0306 Time Value-1.67 Open Interest19 Rho-0.0067 Delta / Theta6.8442
0.04	0%	0.01	0.07	5	62.00	0	0%	3	3.75	0
USB Call 62.00 Exp: Oct 02, 2026 Last: 0.04 Chg.: 0% SymbolUSB\|20261002\|62.00C Delta0.0601 Imp Vol0.1893 Bid0.01 Gamma0.0764 Theoretical0.04 Ask0.07 Theta-0.0133 Intrinsic Value-2.67 Volume5 Vega0.0098 Time Value2.71 Open Interest249 Rho0.0007 Delta / Theta-4.5092 USB Put 62.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolUSB\|20261002\|62.00P Delta-0.689 Imp Vol0.5575 Bid3 Gamma0.0769 Theoretical3.38 Ask3.75 Theta-0.1151 Intrinsic Value2.67 Volume0 Vega0.0291 Time Value-2.67 Open Interest30 Rho-0.0072 Delta / Theta5.9868

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:

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 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	5,825.97	+95.95	+1.67%
Nikkei 225	66,364.20	+850.21	+1.30%
Shanghai	3,888.37	-48.15	-1.22%
US 500	7,743.7	+39.5	+0.51%
US Tech 100	30,634.6	+155.7	+0.51%
DAX	25,408.64	+142.11	+0.56%
Dollar Index	100.755	-0.263	-0.26%

Crude Oil WTI	92.44	-2.17	-2.29%
Brent Oil	104.45	-2.15	-2.02%
Natural Gas	3.214	-0.083	-2.52%
Gold	4,320.50	+22.50	+0.52%
Silver	64.710	+0.710	+1.11%
US Soybeans	1,320.00	+2.50	+0.19%
Copper	6.7800	-0.0100	-0.16%

Philippines 2Y	6.775	+0.075	+1.12%
Philippines 10Y	7.574	-0.018	-0.24%
Philippines 20Y	7.685	+0.060	+0.79%
U.S. 2Y	4.864	-0.031	-0.63%
U.S. 10Y	5.167	+0.004	+0.08%
U.S. 30Y	5.502	+0.040	+0.73%
Germany 10Y	3.6210	+0.0096	+0.27%

Alphabet C	341.08	+2.07	+0.61%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.00	+0.58	+0.75%
Booking	163.95	+6.54	+4.15%
Apple	341.07	+5.15	+1.53%
Alibaba ADR	109.74	-0.89	-0.80%
Tesla	372.11	-5.83	-1.54%

Recent Quotes

Name	Price	Chg.	Chg. %
USB	59.33	+0.93	+1.59%
ZAB	31.48	-0.02	-0.06%
4933	53.30	+0.20	+0.38%
3434	1,249.0	+2.0	+0.16%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.120	+1.20%	9.46M
SM Prime	16.000	0.00%	8.61M
BDO Unibank	114.00	+2.43%	2.25M
Bank of the Philippine Islands	97.15	+1.52%	2.11M
International Container	920.000	+3.95%	999.01K
SM Investments	510.00	+2.00%	627.33K
Manila Electric	444.20	-0.63%	344.39K

Name	Last	Chg. %	Vol.
Bright Kindle	0.520	+10.64%	150.00K
Alliance Foods	0.440	+8.64%	330.00K
Vivant	20.300	+7.41%	0.50K
Solid Group	1.200	+7.14%	213.00K
Synergy Grid	22.90	+6.51%	1.71M
Now	0.410	+6.49%	280.00K
Oriental Petrol	0.0170	+6.25%	19.80M

Name	Last	Chg. %	Vol.
PAL	3.000	-14.77%	10.09M
Forum Pacific	0.280	-11.11%	10.00K
ACE Enexor	3.400	-6.85%	3.00K
Supercity Realty Dev	37.80	-6.67%	1.60K
Global-Estate Resorts	0.590	-6.35%	87.00K
Benguet A	7.040	-4.86%	4.00K
Xurpas	0.210	-4.55%	280.00K