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

58.76 +0.59 +1.01%

02:29:59 - Closed. Currency in USD

Pre Market

58.76

0.00

0.00%

18:32:04 - Real-time Data

Type: Equity

Market: United States

Volume: 7,355,723
Bid/Ask: 0.00 / 0.00
Day's Range: 58.09 - 59.04

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

U.S. Bancorp Option Chain

Get in-depth U.S. Bancorp option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for U.S. Bancorp options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 18, 2026 21:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
33.4	1.33%	33.25	33.95	1	25.00	0	0%	0	0.05	0
USB Call 25.00 Exp: Feb 20, 2026 Last: 33.4 Chg.: 1.33% SymbolUSB\|20260220\|25.00C Delta0.9987 Imp Vol4.0401 Bid33.25 Gamma0.0002 Theoretical33.6 Ask33.95 Theta-0.017 Intrinsic Value33.76 Volume1 Vega0.0002 Time Value-0.36 Open Interest1 Rho0.0005 Delta / Theta-58.6365 USB Put 25.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260220\|25.00P Delta-0.0064 Imp Vol4.9866 Bid0 Gamma0.0008 Theoretical0.05 Ask0.05 Theta-0.0967 Intrinsic Value-33.76 Volume0 Vega0.0008 Time Value33.76 Open Interest0 Rho0 Delta / Theta0.0657
30.92	0.91%	29.55	33.2	1	27.50	0.05	0%	0	1.36	0
USB Call 27.50 Exp: Feb 20, 2026 Last: 30.92 Chg.: 0.91% SymbolUSB\|20260220\|27.50C Delta0.9748 Imp Vol5.871 Bid29.55 Gamma0.0023 Theoretical31.38 Ask33.2 Theta-0.3713 Intrinsic Value31.26 Volume1 Vega0.0025 Time Value-0.34 Open Interest1 Rho0.001 Delta / Theta-2.6253 USB Put 27.50 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolUSB\|20260220\|27.50P Delta-0.0645 Imp Vol8.4924 Bid0 Gamma0.0034 Theoretical1.36 Ask1.36 Theta-1.1609 Intrinsic Value-31.26 Volume0 Vega0.0055 Time Value31.31 Open Interest5 Rho-0.0003 Delta / Theta0.0556
0	0%	28.5	29	0	30.00	0	0%	0	1.11	0
USB Call 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260220\|30.00C Delta0.9813 Imp Vol4.7441 Bid28.5 Gamma0.0022 Theoretical28.75 Ask29 Theta-0.233 Intrinsic Value28.76 Volume0 Vega0.002 Time Value-28.76 Open Interest0 Rho0.0011 Delta / Theta-4.212 USB Put 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolUSB\|20260220\|30.00P Delta-0.0646 Imp Vol7.2379 Bid0 Gamma0.004 Theoretical1.11 Ask1.11 Theta-0.9898 Intrinsic Value-28.76 Volume0 Vega0.0055 Time Value28.76 Open Interest0 Rho-0.0002 Delta / Theta0.0652
					58.76	Price @ Feb 18, 2026 21:16 GMT
0.38	35.71%	0.28	0.43	5	59.00	0.64	-61.68%	0.53	0.7	98
USB Call 59.00 Exp: Feb 20, 2026 Last: 0.38 Chg.: 35.71% SymbolUSB\|20260220\|59.00C Delta0.3909 Imp Vol0.3221 Bid0.28 Gamma0.2748 Theoretical0.38 Ask0.43 Theta-0.1341 Intrinsic Value-0.24 Volume5 Vega0.0167 Time Value0.62 Open Interest740 Rho0.0012 Delta / Theta-2.9147 USB Put 59.00 Exp: Feb 20, 2026 Last: 0.64 Chg.: -61.68% SymbolUSB\|20260220\|59.00P Delta-0.6512 Imp Vol0.2339 Bid0.53 Gamma0.3646 Theoretical0.64 Ask0.7 Theta-0.0936 Intrinsic Value0.24 Volume98 Vega0.016 Time Value0.4 Open Interest567 Rho-0.0018 Delta / Theta6.9558
0.09	0%	0.06	0.13	45	60.00	1.56	-17.89%	1.13	1.56	11
USB Call 60.00 Exp: Feb 20, 2026 Last: 0.09 Chg.: 0% SymbolUSB\|20260220\|60.00C Delta0.1401 Imp Vol0.2934 Bid0.06 Gamma0.1749 Theoretical0.09 Ask0.13 Theta-0.0709 Intrinsic Value-1.24 Volume45 Vega0.0097 Time Value1.33 Open Interest2,256 Rho0.0004 Delta / Theta-1.9768 USB Put 60.00 Exp: Feb 20, 2026 Last: 1.56 Chg.: -17.89% SymbolUSB\|20260220\|60.00P Delta-0.813 Imp Vol0.3546 Bid1.13 Gamma0.1746 Theoretical1.56 Ask1.56 Theta-0.103 Intrinsic Value1.24 Volume11 Vega0.0116 Time Value0.32 Open Interest460 Rho-0.0022 Delta / Theta7.8939
0.04	100%	0	0.05	2	61.00	2.44	0%	1.95	2.91	200
USB Call 61.00 Exp: Feb 20, 2026 Last: 0.04 Chg.: 100% SymbolUSB\|20260220\|61.00C Delta0.0616 Imp Vol0.3495 Bid0 Gamma0.0802 Theoretical0.04 Ask0.05 Theta-0.0461 Intrinsic Value-2.24 Volume2 Vega0.0053 Time Value2.28 Open Interest742 Rho0.0002 Delta / Theta-1.3362 USB Put 61.00 Exp: Feb 20, 2026 Last: 2.44 Chg.: 0% SymbolUSB\|20260220\|61.00P Delta-0.943 Imp Vol0.3411 Bid1.95 Gamma0.0773 Theoretical2.44 Ask2.91 Theta-0.0419 Intrinsic Value2.24 Volume200 Vega0.005 Time Value0.2 Open Interest1,148 Rho-0.0023 Delta / Theta22.4813

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 India's comments 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://d56-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://d56-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://d56-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

Nifty 50	25,454.35	-365.00	-1.41%
BSE Sensex	82,498.14	-1236.11	-1.48%
Nifty Bank	60,739.55	-811.25	-1.32%
Nifty 50 Futures	25,409.00	-418.80	-1.62%
US 500	6,864.2	-17.1	-0.25%
FTSE 100	10,620.80	-65.38	-0.61%
Dollar Index	97.815	+0.194	+0.20%

Gold	5,000.94	-8.56	-0.17%
Crude Oil WTI	66.11	+1.06	+1.63%
Brent Oil	71.37	+1.02	+1.45%
Natural Gas	3.061	+0.050	+1.66%
Silver	77.675	+0.077	+0.10%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,205.70	-13.20	-1.08%
NTPC	363.20	-5.20	-1.41%
ICICI Bank	1,388.80	-19.40	-1.38%
Reliance Industries	1,409.50	-31.80	-2.21%
DLF	620.50	-21.95	-3.42%
Tata Motors Passenger Vehicles	375.70	-7.15	-1.87%
Tata Steel Ltd	205.41	-3.62	-1.73%

USD/INR	91.170	+0.395	+0.44%
EUR/USD	1.1765	-0.0019	-0.16%
GBP/USD	1.3459	-0.0045	-0.33%
USD/JPY	154.82	+0.02	+0.01%
GBP/INR	122.746	+0.263	+0.21%
EUR/INR	107.2965	+0.3055	+0.29%
USD/CAD	1.3697	0.0000	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
USB	58.76	+0.59	+1.01%
WEBD/USD	0.00000000	0.00000000	100.00%
SRFT	4,756	-15	-0.31%
ACR	0.014	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Newgen Software	622.90	+17.19%	61.30M
HDFC Bank	915.60	-0.98%	21.21M
Infosys	1,370.50	-0.23%	14.57M
ICICI Bank	1,388.80	-1.38%	14.32M
Reliance Industries	1,409.50	-2.21%	11.88M
Godfrey Phillips India	2,523.70	+1.86%	9.26M
Netweb Tech India	3,527.90	+4.55%	7.73M

Name	Last	Chg. %	Vol.
Rajgor Castor Derivatives	26.40	+20.00%	1.68M
VL E Governance IT Solutions	14.31	+19.95%	2.39M
VL E Governance IT Solutions	14.44	+19.93%	1.14M
Vanta Bioscience	20.30	+19.41%	0.75K
KN Agri Resources	214.89	+19.24%	437.64K
Italian Edibles	32.85	+17.53%	100.00K
Newgen Software	622.90	+17.19%	61.30M

Name	Last	Chg. %	Vol.
52 Weeks Entertainment	1.22	-16.44%	10.00K
Royal India	5.09	-16.01%	1.17M
Picturehouse Media	5.95	-15.48%	56.03K
Unishire Urban	1.64	-15.03%	10.00K
Misquita Engineering	110.00	-11.65%	2.00K
Jonjua Overseas	3.67	-11.57%	86.78K
Veer Global	84.37	-11.41%	3.76K