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

60.49 +1.04 +1.75%

02/11 - Closed. Currency in USD

Pre Market

60.50

0.01

0.02%

14:22:01 - Real-time Data

Type: Equity

Market: United States

Volume: 5,625,513
Bid/Ask: 0.00 / 0.00
Day's Range: 59.84 - 60.66

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

Nov 02, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
25.44	3.04%	25.05	25.7	7	35.00	0	0%	0	0.07	0
USB Call 35.00 Exp: Nov 06, 2026 Last: 25.44 Chg.: 3.04% SymbolUSB\|20261106\|35.00C Delta0.9957 Imp Vol2.0699 Bid25.05 Gamma0.0009 Theoretical25.44 Ask25.7 Theta-0.019 Intrinsic Value25.39 Volume7 Vega0.0008 Time Value0.05 Open Interest3 Rho0.0017 Delta / Theta-52.2806 USB Put 35.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolUSB\|20261106\|35.00P Delta-0.007 Imp Vol2.2309 Bid0 Gamma0.0014 Theoretical0.04 Ask0.07 Theta-0.0346 Intrinsic Value-25.39 Volume0 Vega0.0012 Time Value25.39 Open Interest0 Rho0 Delta / Theta0.2038
20.48	0%	20.3	20.75	7	40.00	0	0%	0	0.09	0
USB Call 40.00 Exp: Nov 06, 2026 Last: 20.48 Chg.: 0% SymbolUSB\|20261106\|40.00C Delta0.9795 Imp Vol2.0314 Bid20.3 Gamma0.0038 Theoretical20.53 Ask20.75 Theta-0.0777 Intrinsic Value20.39 Volume7 Vega0.0031 Time Value0.09 Open Interest0 Rho0.0027 Delta / Theta-12.6024 USB Put 40.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolUSB\|20261106\|40.00P Delta-0.0109 Imp Vol1.7916 Bid0 Gamma0.0025 Theoretical0.04 Ask0.09 Theta-0.0407 Intrinsic Value-20.39 Volume0 Vega0.0018 Time Value20.39 Open Interest0 Rho-0.0001 Delta / Theta0.2679
16.5	0%	16	16.9	6	44.00	0	0%	0	0.75	0
USB Call 44.00 Exp: Nov 06, 2026 Last: 16.5 Chg.: 0% SymbolUSB\|20261106\|44.00C Delta0.9907 Imp Vol1.3258 Bid16 Gamma0.003 Theoretical16.45 Ask16.9 Theta-0.0253 Intrinsic Value16.39 Volume6 Vega0.0016 Time Value0.11 Open Interest0 Rho0.0027 Delta / Theta-39.1819 USB Put 44.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolUSB\|20261106\|44.00P Delta-0.0601 Imp Vol2.0986 Bid0 Gamma0.009 Theoretical0.38 Ask0.75 Theta-0.1978 Intrinsic Value-16.39 Volume0 Vega0.0075 Time Value16.39 Open Interest0 Rho-0.0004 Delta / Theta0.3037
					60.39	Price @ Nov 02, 2026 20:16 GMT
0.54	80%	0.48	0.59	50	61.00	1.1	0%	1.05	1.16	9
USB Call 61.00 Exp: Nov 06, 2026 Last: 0.54 Chg.: 80% SymbolUSB\|20261106\|61.00C Delta0.3921 Imp Vol0.3111 Bid0.48 Gamma0.1953 Theoretical0.54 Ask0.59 Theta-0.0947 Intrinsic Value-0.61 Volume50 Vega0.0243 Time Value1.15 Open Interest121 Rho0.0025 Delta / Theta-4.1422 USB Put 61.00 Exp: Nov 06, 2026 Last: 1.1 Chg.: 0% SymbolUSB\|20261106\|61.00P Delta-0.608 Imp Vol0.31 Bid1.05 Gamma0.1959 Theoretical1.11 Ask1.16 Theta-0.0937 Intrinsic Value0.61 Volume9 Vega0.0243 Time Value0.49 Open Interest1,011 Rho-0.0036 Delta / Theta6.4885
0.23	76.92%	0.2	0.3	68	62.00	1.69	0%	1.31	2.21	0
USB Call 62.00 Exp: Nov 06, 2026 Last: 0.23 Chg.: 76.92% SymbolUSB\|20261106\|62.00C Delta0.2221 Imp Vol0.3142 Bid0.2 Gamma0.1498 Theoretical0.25 Ask0.3 Theta-0.0741 Intrinsic Value-1.61 Volume68 Vega0.0188 Time Value1.84 Open Interest115 Rho0.0014 Delta / Theta-2.9993 USB Put 62.00 Exp: Nov 06, 2026 Last: 1.69 Chg.: 0% SymbolUSB\|20261106\|62.00P Delta-0.8058 Imp Vol0.2798 Bid1.31 Gamma0.1554 Theoretical1.76 Ask2.21 Theta-0.0602 Intrinsic Value1.61 Volume0 Vega0.0174 Time Value0.08 Open Interest10 Rho-0.0045 Delta / Theta13.38
0.07	40%	0.06	0.1	21	63.00	0	0%	2.36	3.55	0
USB Call 63.00 Exp: Nov 06, 2026 Last: 0.07 Chg.: 40% SymbolUSB\|20261106\|63.00C Delta0.0925 Imp Vol0.297 Bid0.06 Gamma0.0882 Theoretical0.08 Ask0.1 Theta-0.039 Intrinsic Value-2.61 Volume21 Vega0.0105 Time Value2.68 Open Interest226 Rho0.0006 Delta / Theta-2.3737 USB Put 63.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolUSB\|20261106\|63.00P Delta-0.7813 Imp Vol0.4961 Bid2.36 Gamma0.094 Theoretical2.96 Ask3.55 Theta-0.115 Intrinsic Value2.61 Volume0 Vega0.0186 Time Value-2.61 Open Interest0 Rho-0.0045 Delta / Theta6.7949

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	100,619.09	-819.58	-0.81%
S. Africa 40 Futures	102,041	+2036	+2.04%
US 30	51,673.2	-313.1	-0.60%
US 500	7,543.3	+1.5	+0.02%
US Tech 100	28,095.5	+105.7	+0.38%
DAX Futures	25,938.5	-142.5	-0.55%
Dollar Index	101.735	+0.111	+0.11%

Gold	3,924.12	-45.48	-1.15%
Silver	49.260	-1.628	-3.20%
Crude Oil WTI	97.18	+0.72	+0.75%
Brent Oil	105.02	+0.25	+0.24%
Natural Gas	2.894	+0.038	+1.33%
Copper	6.3858	-0.1817	-2.77%
US Corn	445.63	-1.38	-0.31%

USD/ZAR	16.6371	+0.0385	+0.23%
EUR/USD	1.1179	-0.0005	-0.04%
GBP/USD	1.3409	0.0000	0.00%
USD/JPY	158.20	+0.37	+0.23%
GBP/JPY	212.12	+0.47	+0.22%
USD/CAD	1.3979	-0.0009	-0.06%
AUD/USD	0.6980	-0.0020	-0.29%

Nampak	50,565	-761	-1.48%
MTN	21,379	+67	+0.31%
Standard Bank	29,727	-196	-0.66%
FirstRand Ltd	9,121	-63	-0.69%
Capitec	462,392	-1571	-0.34%
African Rainbow Minerals	14,452	-28	-0.19%
Naspers	69,284	-221	-0.32%

Recent Quotes

	Name	Price	Chg.	Chg. %
	USB	60.49	+1.04	+1.75%

Market Movers

Name	Last	Chg. %	Vol.
Aspen Pharmacare	16,397	-0.12%	5.48M
MTN	21,400	+0.41%	1.52M
Sasol	27,109	-0.78%	1.01M
Gold Fields	58,096	-0.78%	855.00K
Naspers	69,297	-0.30%	571.13K
AngloGold Ashanti ADR	135,711	-2.52%	253.85K
Capitec	462,379	-0.34%	62.22K

Name	Last	Chg. %	Vol.
Numeral	25	+38.89%	3.00K
Cables 4 Africa	100	+31.58%	3.69K
Montauk Renewables	4,546.00	+17.80%	370.00
Novus Holdings Ltd	628	+15.02%	15.00
Choppies Enterprises	84	+12.00%	29.72K
Afrocentric Investment	70	+11.11%	28.55K
Delta Property Fund Unt	36	+9.09%	520.34K

Name	Last	Chg. %	Vol.
Exemplar REITail	1,825.00	-23.96%	6.25K
Libstar	326	-9.44%	0.40K
Randgold	280	-6.35%	1.42K
E Media Holdings Ltd	216	-6.09%	53.81K
Wesizwe	35	-5.41%	82.72K
Emedia Holdings	165.00	-5.17%	14.58K
Equites Property Fund Ltd	1,755	-4.47%	564.48K