Free Trial

U.S. Bancorp (USB) Options Chain & Prices

U.S. Bancorp logo
$43.90 -1.06 (-2.36%)
Closing price 08/1/2025 03:59 PM Eastern
Extended Trading
$43.96 +0.07 (+0.15%)
As of 08/1/2025 07:54 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

USB Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/8/2025$39.50$0.030Put11 - 100
(+0)
41.80%
(+0.18%)
-0.0308162
8/8/2025$39.50$4.499Call1 - - 0
(+0)
41.80%
(+0.18%)
0.969541
8/8/2025$40.00$0.040Put42111
(+10)
39.62%
(+0.07%)
-0.040944
8/8/2025$40.50$0.053Put211 - 3
(+0)
37.47%
(-0.05%)
-0.0549852
8/8/2025$42.00$0.139Put1715250
(+0)
31.23%
(-0.30%)
-0.1423323
8/8/2025$42.50$0.199Put1 - 18
(+0)
29.30%
(-0.31%)
-0.1986241
8/8/2025$43.00$0.289Put1 - - 65
(+0)
27.52%
(-0.23%)
-0.2768141
8/8/2025$43.00$1.258Call4 - - 29
(+0)
27.52%
(-0.23%)
0.7264471
8/8/2025$43.50$0.425Put526448
(+5)
26.00%
(-0.01%)
-0.3807718
8/8/2025$43.50$0.893Call5142
(+0)
26.00%
(-0.01%)
0.6242333
8/8/2025$44.00$0.626Put19125117
(+0)
24.84%
(+0.41%)
-0.5072358
8/8/2025$44.00$0.591Call10223668
(+0)
24.84%
(+0.41%)
0.50006115
8/8/2025$44.50$0.904Put41 - 20
(+18)
24.18%
(+1.04%)
-0.6412912
8/8/2025$44.50$0.365Call7069 - 4
(+0)
24.18%
(+1.04%)
0.3686145
8/8/2025$45.00$1.259Put44545360486
(+363)
24.06%
(+1.82%)
-0.76083810
8/8/2025$45.00$0.215Call176396
(+3)
24.06%
(+1.82%)
0.2514339
8/8/2025$45.50$1.674Put43 - - 59
(+30)
27.54%
(+5.68%)
-0.85092310
8/8/2025$45.50$0.124Call26 - 972
(+18)
24.44%
(+2.58%)
0.1627085
8/8/2025$46.00$2.128Put86 - 95
(+0)
25.18%
(+3.19%)
-0.9105894
8/8/2025$46.00$0.073Call2621050807
(+652)
25.18%
(+3.19%)
0.10295210
8/8/2025$46.50$2.603Put77 - 50
(+30)
26.16%
(+3.61%)
-0.9473441
8/8/2025$46.50$0.044Call11 - 276
(+20)
26.16%
(+3.61%)
0.0651361
8/8/2025$47.00$0.027Call40 - 25381
(-117)
27.29%
(+3.88%)
0.0417392
8/8/2025$47.50$0.017Call1 - 1149
(+1)
28.50%
(+4.06%)
0.027241
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:USB) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners