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

64.19 +0.25 +0.39%

10/08 - Closed. Currency in USD

After Hours

64.32

+0.13

+0.20%

2:48:00 - Real-time Data

Type: Equity

Market: United States

Volume: 5,624,857
Bid/Ask: 0.00 / 0.00
Day's Range: 63.44 - 64.32

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

Aug 10, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
29	0%	27.95	29.2	6	35.00	0	0%	0	0.04	0
USB Call 35.00 Exp: Aug 14, 2026 Last: 29 Chg.: 0% SymbolUSB\|20260814\|35.00C Delta0.9982 Imp Vol2.0695 Bid27.95 Gamma0.0005 Theoretical29.07 Ask29.2 Theta-0.0087 Intrinsic Value29.19 Volume6 Vega0.0004 Time Value-0.19 Open Interest3 Rho0.0013 Delta / Theta-115.0039 USB Put 35.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260814\|35.00P Delta-0.0039 Imp Vol2.2753 Bid0 Gamma0.0008 Theoretical0.02 Ask0.04 Theta-0.0223 Intrinsic Value-29.19 Volume0 Vega0.0008 Time Value29.19 Open Interest0 Rho0 Delta / Theta0.1767
24.15	0%	22.95	24.2	7	40.00	0	0%	0	0.04	0
USB Call 40.00 Exp: Aug 14, 2026 Last: 24.15 Chg.: 0% SymbolUSB\|20260814\|40.00C Delta0.9843 Imp Vol2.2059 Bid22.95 Gamma0.0026 Theoretical24.15 Ask24.2 Theta-0.0711 Intrinsic Value24.19 Volume7 Vega0.0026 Time Value-0.04 Open Interest0 Rho0.0027 Delta / Theta-13.8517 USB Put 40.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260814\|40.00P Delta-0.0049 Imp Vol1.8095 Bid0 Gamma0.0012 Theoretical0.02 Ask0.04 Theta-0.0216 Intrinsic Value-24.19 Volume0 Vega0.001 Time Value24.19 Open Interest0 Rho0 Delta / Theta0.2276
18.43	-2.69%	18.75	19.2	1	45.00	0	0%	0	0.04	0
USB Call 45.00 Exp: Aug 14, 2026 Last: 18.43 Chg.: -2.69% SymbolUSB\|20260814\|45.00C Delta0.9974 Imp Vol1.2374 Bid18.75 Gamma0.0009 Theoretical19.07 Ask19.2 Theta-0.0076 Intrinsic Value19.19 Volume1 Vega0.0005 Time Value-0.76 Open Interest1 Rho0.002 Delta / Theta-131.2537 USB Put 45.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260814\|45.00P Delta-0.0063 Imp Vol1.3939 Bid0 Gamma0.0019 Theoretical0.02 Ask0.04 Theta-0.0208 Intrinsic Value-19.19 Volume0 Vega0.0012 Time Value19.19 Open Interest3 Rho0 Delta / Theta0.3038
					64.19	Price @ Aug 10, 2026 20:16 GMT
0.26	0%	0.18	0.33	50	65.00	1.15	-7.26%	1.06	1.32	2
USB Call 65.00 Exp: Aug 14, 2026 Last: 0.26 Chg.: 0% SymbolUSB\|20260814\|65.00C Delta0.2754 Imp Vol0.2269 Bid0.18 Gamma0.2194 Theoretical0.26 Ask0.33 Theta-0.0637 Intrinsic Value-0.81 Volume50 Vega0.0224 Time Value1.07 Open Interest265 Rho0.0019 Delta / Theta-4.3249 USB Put 65.00 Exp: Aug 14, 2026 Last: 1.15 Chg.: -7.26% SymbolUSB\|20260814\|65.00P Delta-0.7234 Imp Vol0.2282 Bid1.06 Gamma0.2187 Theoretical1.19 Ask1.32 Theta-0.0634 Intrinsic Value0.81 Volume2 Vega0.0224 Time Value0.34 Open Interest518 Rho-0.0043 Delta / Theta11.4058
0.09	-25%	0.07	0.1	9	66.00	0	0%	1.87	2.22	0
USB Call 66.00 Exp: Aug 14, 2026 Last: 0.09 Chg.: -25% SymbolUSB\|20260814\|66.00C Delta0.1177 Imp Vol0.2214 Bid0.07 Gamma0.1326 Theoretical0.09 Ask0.1 Theta-0.0368 Intrinsic Value-1.81 Volume9 Vega0.0133 Time Value1.9 Open Interest927 Rho0.0008 Delta / Theta-3.2007 USB Put 66.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260814\|66.00P Delta-0.8664 Imp Vol0.2529 Bid1.87 Gamma0.1272 Theoretical2.05 Ask2.22 Theta-0.045 Intrinsic Value1.81 Volume0 Vega0.0144 Time Value-1.81 Open Interest0 Rho-0.0048 Delta / Theta19.2617
0.04	-20%	0.01	0.05	9	67.00	0	0%	2.81	3.2	0
USB Call 67.00 Exp: Aug 14, 2026 Last: 0.04 Chg.: -20% SymbolUSB\|20260814\|67.00C Delta0.0442 Imp Vol0.249 Bid0.01 Gamma0.0559 Theoretical0.03 Ask0.05 Theta-0.0195 Intrinsic Value-2.81 Volume9 Vega0.0063 Time Value2.85 Open Interest37 Rho0.0003 Delta / Theta-2.2628 USB Put 67.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260814\|67.00P Delta-0.9196 Imp Vol0.3017 Bid2.81 Gamma0.0738 Theoretical3.01 Ask3.2 Theta-0.037 Intrinsic Value2.81 Volume0 Vega0.01 Time Value-2.81 Open Interest2 Rho-0.0049 Delta / Theta24.8767

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	109,593.01	+2334.64	+2.18%
S. Africa 40 Futures	109,503	+2477	+2.31%
US 30	53,963.1	-12.5	-0.02%
US 500	7,764.1	+11.1	+0.14%
US Tech 100	29,727.1	+105.3	+0.36%
DAX Futures	26,443.5	+17.5	+0.07%
Dollar Index	99.685	-0.018	-0.02%

Gold	4,465.95	+46.25	+1.05%
Silver	65.675	+0.403	+0.62%
Crude Oil WTI	82.23	+0.10	+0.12%
Brent Oil	87.76	+0.04	+0.05%
Natural Gas	2.771	-0.009	-0.32%
Copper	6.6450	+0.0092	+0.14%
US Corn	461.75	0.00	0.00%

USD/ZAR	16.1949	+0.0012	+0.01%
EUR/USD	1.1542	-0.0004	-0.03%
GBP/USD	1.3511	+0.0005	+0.04%
USD/JPY	159.21	+0.01	+0.01%
GBP/JPY	215.11	-0.06	-0.03%
USD/CAD	1.3931	-0.0009	-0.06%
AUD/USD	0.7050	-0.0007	-0.10%

Nampak	44,201	+74	+0.17%
MTN	20,550	+200	+0.98%
Standard Bank	33,184	+41	+0.12%
FirstRand Ltd	10,103	-26	-0.26%
Capitec	482,921	-2014	-0.42%
African Rainbow Minerals	18,597	+809	+4.55%
Naspers	91,203	+3363	+3.83%

Recent Quotes

Name	Price	Chg.	Chg. %
USB	64.19	+0.25	+0.39%
QDCm	0.07	0.00	0.00%
PPCLY	0.922	0.000	0.00%
Lloyd Growth Equi.	28.62	+0.18	+0.63%
000652	3.50	-0.01	-0.28%
ISFT	0.05	0.00	0.00%
SITC	3.02	-0.13	-4.13%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	4,343	+6.89%	24.05M
MTN	20,550	+0.98%	3.98M
Harmony Gold Mining Company	31,902	+7.27%	3.42M
Gold Fields	66,354	+8.82%	3.13M
AngloGold Ashanti ADR	156,987	+9.71%	2.08M
Naspers	91,203	+3.83%	1.76M
Valterra Platinum	144,000	+3.60%	710.47K

Name	Last	Chg. %	Vol.
Europa Metals	32	+28.00%	0.63K
Greencoat Renewables	1,800.00	+20.00%	0.03K
Randgold Exploration	345	+12.75%	41.51K
AfroCentric Investment Corp	85	+10.39%	10.43K
Salungano	100	+9.89%	2.80M
AngloGold Ashanti ADR	156,987	+9.71%	2.08M
Quantum Foods Holdings	850	+9.68%	24.45K

Name	Last	Chg. %	Vol.
Acsion	610	-45.05%	0.15K
Eastern Platinum	355	-43.20%	0.21K
Oando Plc	20	-23.08%	8.16K
E Media Holdings Ltd	198	-4.81%	0
Wesizwe	44	-4.35%	187.50K
RMB	48	-4.00%	45.03K
Discovery	12,700	-3.79%	0.48K