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

46.27 +0.06 +0.12%

16:26:54 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,692,288
Bid/Ask: 0.00 / 0.00
Day's Range: 45.96 - 46.53

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

Aug 20, 2025 15:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
1.36	1.36%	1.15	1.23	3	45.00	0	0%	0.13	0.17	0
USB Call 45.00 Exp: Aug 22, 2025 Last: 1.36 Chg.: 1.36% SymbolUSB\|20250822\|45.00C Delta0.7637 Imp Vol0.4181 Bid1.15 Gamma0.2165 Theoretical1.19 Ask1.23 Theta-0.1096 Intrinsic Value1.11 Volume3 Vega0.0105 Time Value0.25 Open Interest550 Rho0.0016 Delta / Theta-6.9701 USB Put 45.00 Exp: Aug 22, 2025 Last: 0 Chg.: 0% SymbolUSB\|20250822\|45.00P Delta-0.2087 Imp Vol0.3688 Bid0.13 Gamma0.2287 Theoretical0.15 Ask0.17 Theta-0.0901 Intrinsic Value-1.11 Volume0 Vega0.0098 Time Value1.11 Open Interest256 Rho-0.0005 Delta / Theta2.3162
0.96	0.96%	0.76	0.82	9	45.50	0.25	0.25%	0.23	0.28	3
USB Call 45.50 Exp: Aug 22, 2025 Last: 0.96 Chg.: 0.96% SymbolUSB\|20250822\|45.50C Delta0.6549 Imp Vol0.376 Bid0.76 Gamma0.2878 Theoretical0.79 Ask0.82 Theta-0.1178 Intrinsic Value0.61 Volume9 Vega0.0125 Time Value0.35 Open Interest248 Rho0.0014 Delta / Theta-5.5575 USB Put 45.50 Exp: Aug 22, 2025 Last: 0.25 Chg.: 0.25% SymbolUSB\|20250822\|45.50P Delta-0.3286 Imp Vol0.3358 Bid0.23 Gamma0.3163 Theoretical0.25 Ask0.28 Theta-0.1033 Intrinsic Value-0.61 Volume3 Vega0.0123 Time Value0.86 Open Interest106 Rho-0.0008 Delta / Theta3.1824
0	0%	0.44	0.5	0	46.00	0.4	0.4%	0.41	0.46	17
USB Call 46.00 Exp: Aug 22, 2025 Last: 0 Chg.: 0% SymbolUSB\|20250822\|46.00C Delta0.5018 Imp Vol0.3497 Bid0.44 Gamma0.3351 Theoretical0.47 Ask0.5 Theta-0.1187 Intrinsic Value0.11 Volume0 Vega0.0136 Time Value-0.11 Open Interest822 Rho0.0011 Delta / Theta-4.2269 USB Put 46.00 Exp: Aug 22, 2025 Last: 0.4 Chg.: 0.4% SymbolUSB\|20250822\|46.00P Delta-0.4989 Imp Vol0.3167 Bid0.41 Gamma0.37 Theoretical0.435 Ask0.46 Theta-0.1074 Intrinsic Value-0.11 Volume17 Vega0.0136 Time Value0.51 Open Interest520 Rho-0.0011 Delta / Theta4.644
					46.11	Price @ Aug 20, 2025 15:17 GMT
0.28	0.28%	0.22	0.28	89	46.50	0.58	0.58%	0.68	0.74	30
USB Call 46.50 Exp: Aug 22, 2025 Last: 0.28 Chg.: 0.28% SymbolUSB\|20250822\|46.50C Delta0.345 Imp Vol0.3615 Bid0.22 Gamma0.2994 Theoretical0.28 Ask0.28 Theta-0.1133 Intrinsic Value-0.39 Volume89 Vega0.0125 Time Value0.67 Open Interest458 Rho0.0008 Delta / Theta-3.0439 USB Put 46.50 Exp: Aug 22, 2025 Last: 0.58 Chg.: 0.58% SymbolUSB\|20250822\|46.50P Delta-0.6882 Imp Vol0.2967 Bid0.68 Gamma0.3501 Theoretical0.71 Ask0.74 Theta-0.0892 Intrinsic Value0.39 Volume30 Vega0.012 Time Value0.19 Open Interest99 Rho-0.0015 Delta / Theta7.7181
0.15	0.15%	0.1	0.15	5	47.00	0	0%	1.05	1.12	0
USB Call 47.00 Exp: Aug 22, 2025 Last: 0.15 Chg.: 0.15% SymbolUSB\|20250822\|47.00C Delta0.2146 Imp Vol0.3651 Bid0.1 Gamma0.2349 Theoretical0.15 Ask0.15 Theta-0.0907 Intrinsic Value-0.89 Volume5 Vega0.0099 Time Value1.04 Open Interest382 Rho0.0005 Delta / Theta-2.3666 USB Put 47.00 Exp: Aug 22, 2025 Last: 0 Chg.: 0% SymbolUSB\|20250822\|47.00P Delta-0.8478 Imp Vol0.2827 Bid1.05 Gamma0.2445 Theoretical1.085 Ask1.12 Theta-0.0564 Intrinsic Value0.89 Volume0 Vega0.008 Time Value-0.89 Open Interest580 Rho-0.0018 Delta / Theta15.0273
0.08	0.08%	0.04	0.07	1	47.50	0	0%	1.29	2.23	0
USB Call 47.50 Exp: Aug 22, 2025 Last: 0.08 Chg.: 0.08% SymbolUSB\|20250822\|47.50C Delta0.1013 Imp Vol0.3392 Bid0.04 Gamma0.1534 Theoretical0.055 Ask0.07 Theta-0.0512 Intrinsic Value-1.39 Volume1 Vega0.006 Time Value1.47 Open Interest196 Rho0.0002 Delta / Theta-1.9806 USB Put 47.50 Exp: Aug 22, 2025 Last: 0 Chg.: 0% SymbolUSB\|20250822\|47.50P Delta-0.7721 Imp Vol0.5688 Bid1.29 Gamma0.156 Theoretical1.76 Ask2.23 Theta-0.1459 Intrinsic Value1.39 Volume0 Vega0.0103 Time Value-1.39 Open Interest1 Rho-0.0017 Delta / Theta5.2914

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	5,165.05	-34.47	-0.66%
NSE All Share	141,566.28	-1047.19	-0.73%
US 30	44,964.9	+42.5	+0.09%
US 500	6,375.9	-35.6	-0.55%
FTSE 100	9,294.25	+105.03	+1.14%
DAX	24,273.27	-162.28	-0.66%
South Africa Top 40	93,491.95	-133.41	-0.14%

Brent Oil	66.55	+0.76	+1.16%
Crude Oil WTI	62.49	+0.72	+1.17%
Gold	3,384.20	+25.50	+0.76%
Silver	37.738	+0.405	+1.09%
Copper	4.4385	+0.0160	+0.36%
London Cocoa	5,652.00	+51.00	+0.91%
London Wheat	166.55	-0.70	-0.42%

Nigeria 10Y	15.677	0.000	0.00%
Nigeria 2Y	16.825	+0.000	+0.00%
U.K. 10Y	4.6810	-0.0630	-1.33%
Germany 10Y	2.7164	-0.0376	-1.37%
U.S. 10Y	4.287	-0.015	-0.35%
U.S. 5Y	3.794	-0.028	-0.73%
U.S. 2Y	3.723	-0.031	-0.83%

Fidelitybk	20.700	-0.150	-0.72%
Zenith Bank	68.00	+0.95	+1.42%
UBA	48.00	0.00	0.00%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	90.15	-4.85	-5.11%
Sterling Bank	7.800	0.000	0.00%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
USB	46.27	+0.06	+0.12%
SAGO_p	3.185	+0.020	+0.63%
CHMF	677.90	-0.35	-0.05%
YFI	0.055	0.000	0.00%
JAMT	2.19	+0.00	+0.00%
Caixabank Renta F.	6.479	-0.009	-0.14%
Tata Power	391.30	+1.35	+0.35%
Advantage Asia Pa.	2.011	+0.001	+0.04%

Market Movers

Name	Last	Chg. %	Vol.
Champion Brew	19.74	+9.97%	54.52M
Access Holdings	27.40	-0.18%	18.85M
Zenith Bank	68.00	+1.42%	18.31M
UBA	48.00	0.00%	12.87M
Guaranty Trust Holding	90.15	-5.11%	10.16M
STANBIC IBTC Bank	95.00	-2.46%	8.14M
MTN Nigeria	445.00	0.00%	3.02M

Name	Last	Chg. %	Vol.
Austin Laz	2.64	+10.00%	1.24M
Champion Brew	19.74	+9.97%	54.52M
Ncr Nigeria	9.55	+9.77%	113.00K
Multverse	11.10	+8.82%	1.60M
Nigerian Enamelware PLC	39.00	+8.64%	643.85K
Daarcomm	1.30	+5.69%	6.86M
Afriprud	15.90	+5.30%	5.94M

Name	Last	Chg. %	Vol.
Conoil	211.10	-9.98%	471.09K
Guinness Nigeria	140.20	-9.98%	243.57K
Consolidated Hallmark	4.35	-9.94%	3.77M
Royalex	2.27	-9.92%	46.15M
Ellah Lakes	14.90	-9.81%	11.93M
Sovereign Trust Insurance Plc	2.67	-9.80%	15.13M
Deap Capital Management Trust	1.75	-9.79%	13.65M