$53.46
-0.25-0.47%
Last update: Dec 16, 10:52 AM
Comments
Loading...
U.S. Bancorp (NYSE:USB) Stock, Option Chain
Option chain shows key data for U.S. Bancorp's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for U.S. Bancorp.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price27.7Oct 06, 2025
Change
-0%
Bid33.3
Ask33.85
volume0
Intrest0
Strike
20
20
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest4
Last Price-
Change
-
Bid29.75
Ask32.6
volume0
Intrest0
Strike
22.5
22.5
Last Price0.02Oct 16, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest33
Last Price-
Change
-
Bid27.5
Ask30.1
volume0
Intrest0
Strike
25
25
Last Price0.18Jun 12, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest9
Last Price-
Change
-
Bid24.25
Ask27.75
volume0
Intrest0
Strike
27.5
27.5
Last Price0.3Jun 11, 2025
Change
-0%
Bid-
Ask0.78
volume0
Intrest13
Last Price16.03Nov 18, 2025
Change
-0%
Bid22.4
Ask25
volume0
Intrest3
Strike
30
30
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.96
volume0
Intrest58
Last Price15.93Aug 22, 2025
Change
-0%
Bid20
Ask22.55
volume0
Intrest0
Strike
32.5
32.5
Last Price0.06Dec 15, 2025
Change
-0%
Bid-
Ask0.77
volume0
Intrest1058
Last Price14.1Nov 28, 2025
Change
-0%
Bid17.6
Ask20
volume0
Intrest2
Strike
35
35
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest156
Last Price-
Change
-
Bid16.6
Ask19
volume0
Intrest0
Strike
36
36
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest6
Last Price-
Change
-
Bid15.6
Ask18
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Last Price15.1Dec 11, 2025
Change
-0%
Bid15.1
Ask17.5
volume0
Intrest8
Strike
37.5
37.5
Last Price0.02Dec 10, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest299
Last Price-
Change
-
Bid14.6
Ask17
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price-
Change
-
Bid13.6
Ask16
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Last Price11.6Dec 08, 2025
Change
-0%
Bid12.6
Ask15
volume0
Intrest1447
Strike
40
40
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1918
Last Price12.99Dec 15, 2025
Change
-0%
Bid11.65
Ask14
volume0
Intrest1
Strike
41
41
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Last Price12.6Dec 15, 2025
Change
-0%
Bid11.2
Ask13.5
volume0
Intrest2
Strike
41.5
41.5
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Last Price12Dec 15, 2025
Change
-0%
Bid10.7
Ask13
volume0
Intrest1
Strike
42
42
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Last Price11.38Dec 16, 2025
Change
0.121.04%
Bid10.1
Ask12.5
volume1
Intrest177
Strike
42.5
42.5
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest2577
Last Price10.99Dec 16, 2025
Change
0.110.99%
Bid10
Ask12.1
volume1
Intrest7
Strike
43
43
Last Price0.11Nov 26, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest1
Last Price-
Change
-
Bid9.55
Ask11.05
volume0
Intrest0
Strike
43.5
43.5
Last Price0.05Dec 04, 2025
Change
-0%
Bid-
Ask0.76
volume0
Intrest12
Last Price9.5Dec 12, 2025
Change
-0%
Bid9.05
Ask10.55
volume0
Intrest2
Strike
44
44
Last Price0.07Dec 02, 2025
Change
-0%
Bid-
Ask0.76
volume0
Intrest1
Last Price-
Change
-
Bid8.55
Ask10.05
volume0
Intrest0
Strike
44.5
44.5
Last Price0.16Dec 09, 2025
Change
-0%
Bid-
Ask0.76
volume0
Intrest22
Last Price8.5Dec 16, 2025
Change
0.33.41%
Bid8.45
Ask8.6
volume7
Intrest1112
Strike
45
45
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest1481
Last Price-
Change
-
Bid7.55
Ask9.05
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price7.7Dec 12, 2025
Change
-0%
Bid7.15
Ask8.55
volume0
Intrest2
Strike
46
46
Last Price0.13Dec 03, 2025
Change
-0%
Bid-
Ask0.18
volume0
Intrest93
Last Price-
Change
-
Bid6.55
Ask8.05
volume0
Intrest0
Strike
46.5
46.5
Last Price0.14Dec 03, 2025
Change
-0%
Bid-
Ask0.77
volume0
Intrest17
Last Price6.55Dec 16, 2025
Change
0.11.55%
Bid6.1
Ask6.6
volume1
Intrest4
Strike
47
47
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask1.16
volume0
Intrest30
Last Price6.4Dec 15, 2025
Change
-0%
Bid5.85
Ask7.05
volume0
Intrest2030
Strike
47.5
47.5
Last Price0.11Dec 11, 2025
Change
-0%
Bid-
Ask0.57
volume0
Intrest3565
Last Price5.6Dec 16, 2025
Change
0.030.54%
Bid5.2
Ask6.55
volume1
Intrest441
Strike
48
48
Last Price0.03Dec 15, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest42
Last Price5.28Dec 12, 2025
Change
-0%
Bid4.8
Ask5.9
volume0
Intrest61
Strike
48.5
48.5
Last Price0.04Dec 12, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest28
Last Price4.85Dec 15, 2025
Change
-0%
Bid4.3
Ask5.4
volume0
Intrest307
Strike
49
49
Last Price0.09Dec 10, 2025
Change
-0%
Bid-
Ask0.96
volume0
Intrest176
Last Price3.71Dec 11, 2025
Change
-0%
Bid3.8
Ask4.6
volume0
Intrest200
Strike
49.5
49.5
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.57
volume0
Intrest226
Last Price3.62Dec 16, 2025
Change
0.235.97%
Bid3.5
Ask3.9
volume45
Intrest10578
Strike
50
50
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1006
Last Price2.63Dec 12, 2025
Change
-0%
Bid2.2
Ask3.25
volume0
Intrest1667
Strike
51
51
Last Price0.03Dec 16, 2025
Change
0.0240%
Bid0.04
Ask0.05
volume1
Intrest746
Last Price1.83Dec 15, 2025
Change
-0%
Bid1.3
Ask2.25
volume0
Intrest593
Strike
52
52
Last Price0.12Dec 15, 2025
Change
-0%
Bid0.07
Ask0.12
volume0
Intrest132
Last Price1.38Dec 16, 2025
Change
0.159.8%
Bid1.05
Ask1.32
volume8
Intrest5642
Strike
52.5
52.5
Last Price0.19Dec 15, 2025
Change
-0%
Bid0.12
Ask0.19
volume0
Intrest1366
Last Price0.9Dec 16, 2025
Change
0.1615.09%
Bid0.73
Ask0.8
volume2
Intrest376
Strike
53
53
Last Price0.24Dec 16, 2025
Change
0.027.69%
Bid0.24
Ask0.32
volume1001
Intrest641
Last Price0.22Dec 16, 2025
Change
0.1743.59%
Bid0.22
Ask0.28
volume14
Intrest879
Strike
54
54
Last Price0.74Dec 16, 2025
Change
0.0913.85%
Bid0.63
Ask0.85
volume1
Intrest383
Last Price0.05Dec 16, 2025
Change
0.0758.33%
Bid0.04
Ask0.06
volume39
Intrest7608
Strike
55
55
Last Price6.87Oct 06, 2025
Change
-0%
Bid0.9
Ask1.69
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest74
Strike
56
56
Last Price-
Change
-
Bid1.85
Ask2.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid2.65
Ask3.85
volume0
Intrest0
Last Price0.04Dec 03, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest106
Strike
57.5
57.5
Last Price-
Change
-
Bid3.15
Ask4.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid3.65
Ask4.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid4.65
Ask5.85
volume0
Intrest0
Last Price0.13Sep 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest22
Strike
60
60
Last Price-
Change
-
Bid5.5
Ask7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid6.5
Ask8
volume0
Intrest0
Last Price0.05Dec 16, 2025
Change
-
Bid-
Ask0.06
volume1
Intrest0
Strike
62
62
Last Price-
Change
-
Bid7.5
Ask9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid8.5
Ask10
volume0
Intrest0
Last Price0.08Nov 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest53
Strike
65
65
Last Price-
Change
-
Bid9.7
Ask12.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid15.05
Ask17.45
volume0
Intrest0
