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

63.37 -0.16 -0.25%

05/09 - Closed. Currency in USD

After Hours

63.50

+0.13

+0.21%

7:59:34 - Real-time Data

Type: Equity

Market: United States

Volume: 5,042,576
Bid/Ask: 0.00 / 0.00
Day's Range: 62.74 - 63.67

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 04, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
28.44	0%	28.25	28.65	1	35.00	0	0%	0	0.02	0
USB Call 35.00 Exp: Sep 11, 2026 Last: 28.44 Chg.: 0% SymbolUSB\|20260911\|35.00C Delta0.99 Imp Vol1.9535 Bid28.25 Gamma0.0015 Theoretical28.45 Ask28.65 Theta-0.0307 Intrinsic Value28.37 Volume1 Vega0.0023 Time Value0.07 Open Interest7 Rho0.0036 Delta / Theta-32.2542 USB Put 35.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260911\|35.00P Delta-0.0023 Imp Vol1.5741 Bid0 Gamma0.0005 Theoretical0.01 Ask0.02 Theta-0.0071 Intrinsic Value-28.37 Volume0 Vega0.0006 Time Value28.37 Open Interest0 Rho0 Delta / Theta0.3238
0	0%	22.15	24.65	0	40.00	0	0%	0	0.04	0
USB Call 40.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260911\|40.00C Delta0.9976 Imp Vol1.2292 Bid22.15 Gamma0.0007 Theoretical23.4 Ask24.65 Theta-0.0049 Intrinsic Value23.37 Volume0 Vega0.0006 Time Value-23.37 Open Interest2 Rho0.0023 Delta / Theta-202.4389 USB Put 40.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260911\|40.00P Delta-0.0051 Imp Vol1.3417 Bid0 Gamma0.0012 Theoretical0.02 Ask0.04 Theta-0.0123 Intrinsic Value-23.37 Volume0 Vega0.0013 Time Value23.37 Open Interest0 Rho-0.0001 Delta / Theta0.4116
0	0%	17.2	19.55	0	45.00	0	0%	0	0.04	0
USB Call 45.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260911\|45.00C Delta0.9971 Imp Vol0.9248 Bid17.2 Gamma0.0011 Theoretical18.4 Ask19.55 Theta-0.0045 Intrinsic Value18.37 Volume0 Vega0.0007 Time Value-18.37 Open Interest0 Rho0.0029 Delta / Theta-219.186 USB Put 45.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260911\|45.00P Delta-0.0065 Imp Vol1.0268 Bid0 Gamma0.002 Theoretical0.02 Ask0.04 Theta-0.0118 Intrinsic Value-18.37 Volume0 Vega0.0016 Time Value18.37 Open Interest0 Rho-0.0001 Delta / Theta0.5537
					63.37	Price @ Sep 04, 2026 20:16 GMT
0.39	-39.06%	0.3	0.43	122	64.00	0.93	-16.96%	0.86	1.07	1
USB Call 64.00 Exp: Sep 11, 2026 Last: 0.39 Chg.: -39.06% SymbolUSB\|20260911\|64.00C Delta0.3501 Imp Vol0.1932 Bid0.3 Gamma0.236 Theoretical0.37 Ask0.43 Theta-0.0486 Intrinsic Value-0.63 Volume122 Vega0.0301 Time Value1.02 Open Interest209 Rho0.0036 Delta / Theta-7.1984 USB Put 64.00 Exp: Sep 11, 2026 Last: 0.93 Chg.: -16.96% SymbolUSB\|20260911\|64.00P Delta-0.6568 Imp Vol0.1845 Bid0.86 Gamma0.2454 Theoretical0.97 Ask1.07 Theta-0.0454 Intrinsic Value0.63 Volume1 Vega0.0299 Time Value0.3 Open Interest13 Rho-0.0059 Delta / Theta14.4546
0.15	-37.5%	0.11	0.19	81	65.00	0	0%	1.53	1.88	0
USB Call 65.00 Exp: Sep 11, 2026 Last: 0.15 Chg.: -37.5% SymbolUSB\|20260911\|65.00C Delta0.1705 Imp Vol0.2048 Bid0.11 Gamma0.1524 Theoretical0.15 Ask0.19 Theta-0.0353 Intrinsic Value-1.63 Volume81 Vega0.0206 Time Value1.78 Open Interest73 Rho0.0018 Delta / Theta-4.837 USB Put 65.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260911\|65.00P Delta-0.8584 Imp Vol0.1662 Bid1.53 Gamma0.154 Theoretical1.71 Ask1.88 Theta-0.0227 Intrinsic Value1.63 Volume0 Vega0.0196 Time Value-1.63 Open Interest11 Rho-0.0081 Delta / Theta37.7446
0.04	-33.33%	0.03	0.07	1	66.00	0	0%	2.43	2.84	0
USB Call 66.00 Exp: Sep 11, 2026 Last: 0.04 Chg.: -33.33% SymbolUSB\|20260911\|66.00C Delta0.0678 Imp Vol0.1928 Bid0.03 Gamma0.0774 Theoretical0.05 Ask0.07 Theta-0.0159 Intrinsic Value-2.63 Volume1 Vega0.0115 Time Value2.67 Open Interest133 Rho0.0008 Delta / Theta-4.2694 USB Put 66.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260911\|66.00P Delta-0.948 Imp Vol0.178 Bid2.43 Gamma0.0684 Theoretical2.64 Ask2.84 Theta-0.0112 Intrinsic Value2.63 Volume0 Vega0.0093 Time Value-2.63 Open Interest382 Rho-0.0074 Delta / Theta84.3889

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	6,090.60	+21.18	+0.35%
Nikkei 225	65,020.94	+806.46	+1.26%
Shanghai	3,930.12	-11.97	-0.30%
US 500	7,706.9	-40.7	-0.53%
US Tech 100	29,480.3	-2.0	-0.01%
DAX	26,046.40	+43.08	+0.17%
Dollar Index	99.130	+0.250	+0.25%

Crude Oil WTI	91.22	-0.08	-0.09%
Brent Oil	95.85	+0.33	+0.35%
Natural Gas	2.940	+0.030	+0.89%
Gold	4,477.20	-62.70	-1.38%
Silver	66.820	-0.880	-1.31%
US Soybeans	1,310.25	-6.00	-0.46%
Copper	6.6700	0.0000	0.05%

Philippines 2Y	6.384	+0.018	+0.28%
Philippines 10Y	7.269	-0.057	-0.78%
Philippines 20Y	7.394	-0.176	-2.32%
U.S. 2Y	4.379	+0.045	+1.04%
U.S. 10Y	4.784	+0.022	+0.46%
U.S. 30Y	5.246	+0.003	+0.06%
Germany 10Y	3.3376	-0.0124	-0.37%

Alphabet C	335.31	-3.77	-1.11%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.35	+0.13	+0.16%
Booking	193.29	-1.84	-0.94%
Apple	319.97	-8.24	-2.51%
Alibaba ADR	113.24	+1.43	+1.28%
Tesla	354.08	-22.29	-5.92%

Recent Quotes

Name	Price	Chg.	Chg. %
USB	63.37	-0.16	-0.25%
CSAI	4.91	-0.04	-0.81%
HCM Defender 100 .	84.42	-0.14	-0.17%
KLIL	17,810	+70	+0.39%
AZTR	0.1795	-0.0005	-0.28%

Market Movers

Name	Last	Chg. %	Vol.
Apex Mining	17.2000	+0.12%	13.00M
Ayala Land	15.280	+1.87%	8.80M
Philex Mining	11.440	-0.52%	8.50M
Metropolitan Bank	65.85	0.00%	2.44M
BDO Unibank	120.90	+0.50%	1.30M
International Container	934.500	+0.43%	471.05K
SM Investments	562.00	+1.26%	269.98K

Name	Last	Chg. %	Vol.
IPM	2.170	+32.32%	6.00K
Mabuhay	0.105	+23.53%	170.00K
F&J Prince	2.710	+12.45%	31.00K
Oriental Peninsula	0.6200	+10.71%	5.88M
Island Information and Tech	0.1350	+10.66%	16.85M
Lorenzo Shipping	0.690	+9.52%	10.00K
CTS Global Equity	0.37	+9.09%	1.11M

Name	Last	Chg. %	Vol.
LBC Express	7.010	-10.70%	0.40K
Jackstones	1.610	-10.56%	79.00K
Prime Media	1.140	-10.24%	51.00K
Wellex Industries	0.280	-9.68%	30.00K
Xurpas	0.205	-6.82%	30.00K
Discovery World	1.000	-5.66%	1.00K
Axelum Res	2.91	-5.21%	1.02M