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

48.07 +0.16 +0.33%

03/10 - Closed. Currency in USD

After Hours

48.28

+0.21

+0.44%

23:41:40 - Real-time Data

Type: Equity

Market: United States

Volume: 9,291,494
Bid/Ask: 0.00 / 0.00
Day's Range: 47.85 - 48.45

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 03, 2025 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
23.79	0%	23	25	0	25.00	0.06	0%	0	0.03	0
USB Call 25.00 Exp: Oct 10, 2025 Last: 23.79 Chg.: 0% SymbolUSB\|20251010\|25.00C Delta0.9351 Imp Vol3.7617 Bid23 Gamma0.005 Theoretical24 Ask25 Theta-0.2234 Intrinsic Value23.07 Volume0 Vega0.0084 Time Value0.72 Open Interest0 Rho0.0032 Delta / Theta-4.1864 USB Put 25.00 Exp: Oct 10, 2025 Last: 0.06 Chg.: 0% SymbolUSB\|20251010\|25.00P Delta-0.0063 Imp Vol2.01 Bid0 Gamma0.0013 Theoretical0.03 Ask0.03 Theta-0.0171 Intrinsic Value-23.07 Volume0 Vega0.0012 Time Value23.13 Open Interest5 Rho-0.0001 Delta / Theta0.371
18.73	0%	18	20.05	0	30.00	0.06	0%	0	0.01	0
USB Call 30.00 Exp: Oct 10, 2025 Last: 18.73 Chg.: 0% SymbolUSB\|20251010\|30.00C Delta0.9147 Imp Vol2.9163 Bid18 Gamma0.008 Theoretical19.03 Ask20.05 Theta-0.214 Intrinsic Value18.07 Volume0 Vega0.0104 Time Value0.66 Open Interest0 Rho0.0038 Delta / Theta-4.274 USB Put 30.00 Exp: Oct 10, 2025 Last: 0.06 Chg.: 0% SymbolUSB\|20251010\|30.00P Delta-0.0035 Imp Vol1.3116 Bid0 Gamma0.0012 Theoretical0.01 Ask0.01 Theta-0.0066 Intrinsic Value-18.07 Volume0 Vega0.0007 Time Value18.13 Open Interest11 Rho0 Delta / Theta0.5337
0	0%	13.05	14.3	0	35.00	0	0%	0	0.11	0
USB Call 35.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolUSB\|20251010\|35.00C Delta0.9134 Imp Vol1.8621 Bid13.05 Gamma0.0127 Theoretical13.67 Ask14.3 Theta-0.138 Intrinsic Value13.07 Volume0 Vega0.0105 Time Value-13.07 Open Interest0 Rho0.0045 Delta / Theta-6.6196 USB Put 35.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolUSB\|20251010\|35.00P Delta-0.0308 Imp Vol1.2927 Bid0 Gamma0.0081 Theoretical0.11 Ask0.11 Theta-0.0428 Intrinsic Value-13.07 Volume0 Vega0.0046 Time Value13.07 Open Interest0 Rho-0.0003 Delta / Theta0.7195
					48.07	Price @ Oct 03, 2025 20:16 GMT
0.41	-12.77%	0.38	0.42	45	48.50	0.84	-3.45%	0.69	0.83	115
USB Call 48.50 Exp: Oct 10, 2025 Last: 0.41 Chg.: -12.77% SymbolUSB\|20251010\|48.50C Delta0.3932 Imp Vol0.2255 Bid0.38 Gamma0.2561 Theoretical0.41 Ask0.42 Theta-0.0411 Intrinsic Value-0.43 Volume45 Vega0.0256 Time Value0.84 Open Interest251 Rho0.0032 Delta / Theta-9.5658 USB Put 48.50 Exp: Oct 10, 2025 Last: 0.84 Chg.: -3.45% SymbolUSB\|20251010\|48.50P Delta-0.625 Imp Vol0.1936 Bid0.69 Gamma0.2939 Theoretical0.76 Ask0.83 Theta-0.0349 Intrinsic Value0.43 Volume115 Vega0.0252 Time Value0.41 Open Interest79 Rho-0.0055 Delta / Theta17.9006
0.26	8.33%	0.24	0.28	138	49.00	0.99	0%	1.05	1.1	17
USB Call 49.00 Exp: Oct 10, 2025 Last: 0.26 Chg.: 8.33% SymbolUSB\|20251010\|49.00C Delta0.286 Imp Vol0.2221 Bid0.24 Gamma0.2297 Theoretical0.26 Ask0.28 Theta-0.0359 Intrinsic Value-0.93 Volume138 Vega0.0227 Time Value1.19 Open Interest687 Rho0.0024 Delta / Theta-7.973 USB Put 49.00 Exp: Oct 10, 2025 Last: 0.99 Chg.: 0% SymbolUSB\|20251010\|49.00P Delta-0.736 Imp Vol0.1993 Bid1.05 Gamma0.2457 Theoretical1.07 Ask1.1 Theta-0.031 Intrinsic Value0.93 Volume17 Vega0.0218 Time Value0.06 Open Interest2,430 Rho-0.0062 Delta / Theta23.7467
0.14	-33.33%	0.12	0.13	75	49.50	1.63	0%	1.44	1.5	0
USB Call 49.50 Exp: Oct 10, 2025 Last: 0.14 Chg.: -33.33% SymbolUSB\|20251010\|49.50C Delta0.1701 Imp Vol0.2089 Bid0.12 Gamma0.1818 Theoretical0.13 Ask0.13 Theta-0.0251 Intrinsic Value-1.43 Volume75 Vega0.0169 Time Value1.57 Open Interest186 Rho0.0014 Delta / Theta-6.7693 USB Put 49.50 Exp: Oct 10, 2025 Last: 1.63 Chg.: 0% SymbolUSB\|20251010\|49.50P Delta-0.8444 Imp Vol0.1965 Bid1.44 Gamma0.1819 Theoretical1.47 Ask1.5 Theta-0.0223 Intrinsic Value1.43 Volume0 Vega0.0159 Time Value0.2 Open Interest36 Rho-0.0068 Delta / Theta37.8813

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	5,234.97	+16.95	+0.32%
NSE All Share	143,584.05	+604.60	+0.42%
US 30	46,770.0	+249.8	+0.54%
US 500	6,714.1	-1.3	-0.02%
FTSE 100	9,491.25	+63.52	+0.67%
DAX	24,378.80	-43.76	-0.18%
South Africa Top 40	102,696.68	+1589.61	+1.57%

Brent Oil	64.53	+0.42	+0.66%
Crude Oil WTI	60.88	+0.40	+0.66%
Gold	3,908.90	+40.80	+1.05%
Silver	47.965	+1.596	+3.44%
Copper	5.1090	+0.1595	+3.22%
London Cocoa	4,288.00	-225.00	-4.99%
London Wheat	165.85	+0.70	+0.42%

Nigeria 10Y	16.214	+0.073	+0.45%
Nigeria 2Y	16.732	+0.368	+2.25%
U.K. 10Y	4.6940	-0.0190	-0.40%
Germany 10Y	2.7000	+0.0022	+0.08%
U.S. 10Y	4.119	+0.029	+0.71%
U.S. 5Y	3.708	+0.033	+0.90%
U.S. 2Y	3.572	+0.023	+0.65%

Fidelitybk	20.500	0.000	0.00%
Zenith Bank	69.40	+0.40	+0.58%
UBA	43.00	0.00	0.00%
First HoldCo	30.95	-0.05	-0.16%
Guaranty Trust Holding	95.85	-0.05	-0.05%
Sterling Bank	8.000	+0.150	+1.91%
Dangote Cement	525.10	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
USB	48.07	+0.16	+0.33%
ålandsbanken Euro.	53.730	+0.360	+0.67%
Rainbow Blue	148.860	+0.060	+0.04%
M&G Global Govern.	8.57	+0.01	+0.11%
MARD	145.90	+2.15	+1.50%
HDFC Retirement S.	50.552	+0.224	+0.45%
DRD	28.63	+0.82	+2.95%
IMGA Rendimento S.	4.876	+0.001	+0.03%

Market Movers

Name	Last	Chg. %	Vol.
UBA	43.00	0.00%	80.10M
Access Holdings	26.50	+2.71%	71.74M
Guaranty Trust Holding	95.85	-0.05%	35.14M
Zenith Bank	69.40	+0.58%	29.87M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Nigerian Breweries	76.00	+2.36%	7.72M
Aradel Holdings	650.10	+5.64%	3.84M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	73.70	+10.00%	1.04M
Nigerian Enamelware PLC	42.45	+9.97%	106.22K
Ellah Lakes	13.47	+9.96%	25.95M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Neimeth	6.75	+9.76%	1.27M
Berger Paints	39.70	+9.67%	381.89K
Austin Laz	3.19	+9.62%	616.79K

Name	Last	Chg. %	Vol.
Julius Berger	122.90	-9.96%	376.37K
Thomaswy	3.24	-9.50%	3.24M
John Holt PLC	7.20	-9.43%	320.99K
Daarcomm	1.03	-6.36%	2.32M
UPDC	6.49	-5.81%	2.63M
Transcorp	47.600	-4.61%	737.83K
International Energy Insurance	2.97	-3.57%	3.14M