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

57.69 -0.14 -0.24%

13/02 - Closed. Currency in USD

After Hours

57.69

0.00

0.00%

02:11:04 - Real-time Data

Type: Equity

Market: United States

Volume: 9,284,424
Bid/Ask: 0.00 / 0.00
Day's Range: 56.84 - 58.14

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

Feb 13, 2026 21:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
29.7	0%	31.05	34.35	0	25.00	0	0%	0	0.05	0
USB Call 25.00 Exp: Feb 20, 2026 Last: 29.7 Chg.: 0% SymbolUSB\|20260220\|25.00C Delta0.9848 Imp Vol3.0812 Bid31.05 Gamma0.0015 Theoretical32.7 Ask34.35 Theta-0.0643 Intrinsic Value32.69 Volume0 Vega0.003 Time Value-2.99 Open Interest0 Rho0.0028 Delta / Theta-15.3135 USB Put 25.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260220\|25.00P Delta-0.0066 Imp Vol2.6199 Bid0 Gamma0.0009 Theoretical0.05 Ask0.05 Theta-0.0275 Intrinsic Value-32.69 Volume0 Vega0.0015 Time Value32.69 Open Interest0 Rho-0.0001 Delta / Theta0.239
0	0%	28.55	31.4	0	27.50	0.05	0%	0	1.15	0
USB Call 27.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260220\|27.50C Delta0 Imp Vol0 Bid28.55 Gamma0 Theoretical0 Ask31.4 Theta0 Intrinsic Value30.19 Volume0 Vega0 Time Value-30.19 Open Interest0 Rho0 Delta / Theta0 USB Put 27.50 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolUSB\|20260220\|27.50P Delta-0.061 Imp Vol4.263 Bid0 Gamma0.0035 Theoretical1.15 Ask1.15 Theta-0.2926 Intrinsic Value-30.19 Volume0 Vega0.0096 Time Value30.24 Open Interest5 Rho-0.0008 Delta / Theta0.2083
0	0%	26.05	29.15	0	30.00	0	0%	0	1.35	0
USB Call 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260220\|30.00C Delta0.9919 Imp Vol2.082 Bid26.05 Gamma0.0013 Theoretical27.6 Ask29.15 Theta-0.0243 Intrinsic Value27.69 Volume0 Vega0.0017 Time Value-27.69 Open Interest0 Rho0.0029 Delta / Theta-40.805 USB Put 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260220\|30.00P Delta-0.0738 Imp Vol4.0268 Bid0 Gamma0.0044 Theoretical1.35 Ask1.35 Theta-0.3205 Intrinsic Value-27.69 Volume0 Vega0.0111 Time Value27.69 Open Interest0 Rho-0.001 Delta / Theta0.2303
					57.69	Price @ Feb 13, 2026 21:16 GMT
0.54	-40%	0.54	0.62	541	58.00	0.78	-35.54%	0.93	1.04	309
USB Call 58.00 Exp: Feb 20, 2026 Last: 0.54 Chg.: -40% SymbolUSB\|20260220\|58.00C Delta0.4123 Imp Vol0.2316 Bid0.54 Gamma0.2108 Theoretical0.54 Ask0.62 Theta-0.0513 Intrinsic Value-0.31 Volume541 Vega0.031 Time Value0.85 Open Interest802 Rho0.0041 Delta / Theta-8.0358 USB Put 58.00 Exp: Feb 20, 2026 Last: 0.78 Chg.: -35.54% SymbolUSB\|20260220\|58.00P Delta-0.5863 Imp Vol0.2336 Bid0.93 Gamma0.2092 Theoretical0.99 Ask1.04 Theta-0.0516 Intrinsic Value0.31 Volume309 Vega0.031 Time Value0.47 Open Interest615 Rho-0.0058 Delta / Theta11.3603
0.26	-48%	0.22	0.3	5	59.00	1.69	5.62%	1.56	1.8	30
USB Call 59.00 Exp: Feb 20, 2026 Last: 0.26 Chg.: -48% SymbolUSB\|20260220\|59.00C Delta0.2348 Imp Vol0.2412 Bid0.22 Gamma0.1597 Theoretical0.26 Ask0.3 Theta-0.0422 Intrinsic Value-1.31 Volume5 Vega0.0245 Time Value1.57 Open Interest619 Rho0.0024 Delta / Theta-5.5662 USB Put 59.00 Exp: Feb 20, 2026 Last: 1.69 Chg.: 5.62% SymbolUSB\|20260220\|59.00P Delta-0.7681 Imp Vol0.2378 Bid1.56 Gamma0.1608 Theoretical1.69 Ask1.8 Theta-0.041 Intrinsic Value1.31 Volume30 Vega0.0243 Time Value0.38 Open Interest563 Rho-0.0073 Delta / Theta18.7228
0.11	-52.17%	0.08	0.14	2,032	60.00	2.37	4.41%	2.09	2.65	12
USB Call 60.00 Exp: Feb 20, 2026 Last: 0.11 Chg.: -52.17% SymbolUSB\|20260220\|60.00C Delta0.1159 Imp Vol0.2472 Bid0.08 Gamma0.099 Theoretical0.11 Ask0.14 Theta-0.0275 Intrinsic Value-2.31 Volume2,032 Vega0.0156 Time Value2.42 Open Interest2,012 Rho0.0012 Delta / Theta-4.2189 USB Put 60.00 Exp: Feb 20, 2026 Last: 2.37 Chg.: 4.41% SymbolUSB\|20260220\|60.00P Delta-0.916 Imp Vol0.2197 Bid2.09 Gamma0.0948 Theoretical2.37 Ask2.65 Theta-0.0206 Intrinsic Value2.31 Volume12 Vega0.0114 Time Value0.06 Open Interest457 Rho-0.0066 Delta / Theta44.5594

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:

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://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

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

South Africa Top 40	112,878.21	+320.11	+0.28%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,588.3	+87.4	+0.18%
US 500	6,836.5	+0.3	+0.00%
US Tech 100	24,648.9	-83.8	-0.34%
DAX Futures	24,928.0	-31.0	-0.12%
Dollar Index	96.955	+0.136	+0.14%

Gold	5,000.95	-45.35	-0.90%
Silver	76.248	-1.716	-2.20%
Crude Oil WTI	63.17	+0.42	+0.67%
Brent Oil	68.17	+0.42	+0.62%
Natural Gas	3.031	-0.212	-6.54%
Copper	5.7935	-0.0095	-0.16%
US Corn	431.25	+0.25	+0.06%

USD/ZAR	15.9813	+0.0480	+0.30%
EUR/USD	1.1854	-0.0015	-0.13%
GBP/USD	1.3636	-0.0013	-0.10%
USD/JPY	153.33	+0.63	+0.41%
GBP/JPY	209.09	+0.65	+0.31%
USD/CAD	1.3634	+0.0016	+0.12%
AUD/USD	0.7073	-0.0002	-0.03%

Nampak	49,500	-200	-0.40%
MTN	19,511	+281	+1.46%
Standard Bank	31,552	+180	+0.57%
FirstRand Ltd	9,588	+88	+0.93%
Capitec	467,474	+2663	+0.57%
African Rainbow Minerals	22,226	-9	-0.04%
Naspers	89,692	+572	+0.64%

Recent Quotes

	Name	Price	Chg.	Chg. %
	USB	57.69	-0.14	-0.24%
	GEFR	79.7	-1.2	-1.48%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,588	+0.93%	7.74M
Naspers	89,692	+0.64%	1.46M
Prosus	81,222	+0.52%	1.06M
Gold Fields	86,744	+0.38%	898.16K
AngloGold Ashanti ADR	172,100	+0.58%	560.00K
Valterra Platinum	147,157	-0.53%	527.58K
Capitec	467,474	+0.57%	151.71K

Name	Last	Chg. %	Vol.
ArcelorMittal	145	+9.85%	2.30M
AECI	10,455	+8.19%	703.77K
Mantengu Mining	43.00	+7.50%	6.70K
Telkom	5,922	+6.09%	1.51M
Finbond Group Ltd	125	+4.17%	51.19K
Cashbuild	14,550	+3.93%	3.97K
Stefanutti Stocks	445	+3.73%	436.03K

Name	Last	Chg. %	Vol.
Huge Group	116	-19.44%	45.39K
Labat Africa Ltd	7	-12.50%	32.91M
MC Mining	212	-7.83%	13.34K
Trellidor Holdings Ltd	135	-7.53%	418.95K
PBT Holdings	670	-6.69%	0.01K
Frontier Transport Holdings	605	-6.20%	0.30K
Quantum Foods Holdings	902	-5.05%	1.00K