Cboe Global Markets

USB - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

U.S. Bancorp (usb)

2025-07-25 16:00:00 ET (Delayed)
Bid: 
46.31
Ask: 
46.92
Vol: 
8,082,244
Last: 
46.32
Change: 
+0.26 (+0.5613%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
USB 45.000
1.51
+0.025
1.07
1.65
4
0
0.8359
0.1705
72
USB 45.500
0.91
-0.25
0.94
1.11
22
0.18
0.7496
0.2371
31
USB 46.000
0.68
-0.09
0.68
0.73
45
0.19
0.6236
0.3024
472
USB 46.500
0.42
-0.09
0.39
0.44
410
0.18
0.4651
0.3296
117
USB 47.000
0.23
-0.025
0.2
0.23
295
0.18
0.3089
0.2928
269
USB 47.500
0.1
-0.08
0.1
0.14
74
0.19
0.1903
0.2186
2300
Fri Aug 01 2025
Strike
USB 45.000
USB 45.500
USB 46.000
USB 46.500
USB 47.000
USB 47.500
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
USB 45.000
0.14
-0.035
0.1
0.14
12
0.22
-0.1659
0.1727
221
USB 45.500
0.38
+0.085
0.18
0.22
43
0.21
-0.2536
0.2406
55
USB 46.000
0.35
-0.11
0.32
0.35
711
0.2
-0.382
0.3076
731
USB 46.500
0.55
-0.235
0.54
0.58
42
0.19
-0.5438
0.3362
187
USB 47.000
1.3
+0.155
0.84
0.9
1
0.19
-0.7032
0.2991
78
USB 47.500
1.47
+0
1.22
1.52
0
0.25
-0.8237
0.2226
48
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
USB 45.000
1.56
-0.165
1.61
1.68
17
0.21
0.772
0.1544
89
USB 45.500
1.02
-0.285
1.22
1.29
3
0.2
0.6976
0.1918
47
USB 46.000
0.89
-0.11
0.88
0.95
169
0.19
0.5998
0.2263
132
USB 46.500
0.6
-0.08
0.55
0.65
212
0.18
0.4828
0.2436
0
USB 47.000
0.32
-0.16
0.37
0.43
113
0.18
0.3632
0.2322
417
USB 47.500
0.24
-0.025
0.22
0.26
23
0.18
0.2608
0.1975
7
Fri Aug 08 2025
Strike
USB 45.000
USB 45.500
USB 46.000
USB 46.500
USB 47.000
USB 47.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
USB 45.000
0.26
+0
0.23
0.27
0
0.21
-0.2298
0.1562
106
USB 45.500
0.41
+0
0.33
0.39
0
0.2
-0.3054
0.1943
27
USB 46.000
0.51
+0
0.49
0.53
0
0.19
-0.4049
0.2297
94
USB 46.500
0
+0
0.7
0.76
0
0.18
-0.5241
0.2482
0
USB 47.000
1.38
+0.14
0.97
1.26
1
0.21
-0.6465
0.2381
11
USB 47.500
0
+0
1.32
1.53
0
0.2
-0.7516
0.2042
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
USB 45.000
1.77
+0.01
1.79
1.85
55
0.21
0.7464
0.137
3463
USB 45.500
1.46
-0.05
1.42
1.47
5
0.2
0.6778
0.1599
20
USB 46.000
1
-0.075
1.09
1.15
1
0.19
0.5962
0.1794
12
USB 46.500
0.75
-0.05
0.8
0.85
67
0.19
0.5044
0.1908
147
USB 47.000
0.55
-0.03
0.56
0.59
44
0.18
0.4082
0.1902
568
USB 47.500
0.4
-0.005
0.38
0.4
311
0.18
0.3158
0.1768
23846
Fri Aug 15 2025
Strike
USB 45.000
USB 45.500
USB 46.000
USB 46.500
USB 47.000
USB 47.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
USB 45.000
0.4
-0.05
0.35
0.39
78
0.21
-0.2583
0.1397
5396
USB 45.500
0.62
+0.03
0.48
0.52
51
0.2
-0.3286
0.1636
11
USB 46.000
0.81
+0.03
0.65
0.69
50
0.2
-0.4126
0.1843
11
USB 46.500
0.92
+0
0.86
0.91
0
0.19
-0.5076
0.1972
53
USB 47.000
0
+0
1.12
1.17
0
0.19
-0.6078
0.1985
0
USB 47.500
1.68
+0
1.43
1.5
0
0.18
-0.7054
0.1874
372
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
USB 44.000
3
+0
2.48
2.98
0
0.21
0.8184
0.0907
10
USB 45.000
1.52
-0.26
1.9
2.23
2
0.21
0.7216
0.1239
11
USB 46.000
1.32
+0.075
1.24
1.32
8
0.2
0.5881
0.1529
20
USB 47.000
0.5
-0.265
0.71
0.89
1
0.19
0.4291
0.1618
45
USB 48.000
0.38
-0.025
0.35
0.53
1
0.18
0.2753
0.1412
40
USB 49.000
0.28
+0
0.14
1.92
0
0.39
0.1572
0.1022
45
Fri Aug 22 2025
Strike
USB 44.000
USB 45.000
USB 46.000
USB 47.000
USB 48.000
USB 49.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
USB 44.000
0.68
+0
0.26
0.31
0
0.22
-0.184
0.0922
35
USB 45.000
0.49
-0.065
0.45
0.5
58
0.21
-0.2829
0.1264
76
USB 46.000
0.86
-0.03
0.76
0.82
55
0.2
-0.4199
0.157
73
USB 47.000
1.49
+0
1.23
1.3
0
0.19
-0.5849
0.1683
530
USB 48.000
2.56
+0
1.87
2.41
0
0.23
-0.7474
0.151
57
USB 49.000
0
+0
2.43
4.55
0
0.38
-0.8767
0.1141
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
USB 44.000
2.3
-0.375
2.79
3.1
4
0.23
0.7988
0.086
7
USB 45.000
2.3
+0
1.99
2.28
0
0.21
0.7089
0.1121
10
USB 46.000
1.38
+0.05
1.35
1.6
10
0.2
0.59
0.135
20
USB 47.000
0.88
-0.28
0.85
1.12
2
0.19
0.4498
0.144
29
USB 48.000
0.47
-0.07
0.48
0.61
23
0.18
0.3097
0.1321
180
USB 49.000
0.22
+0.06
0.24
0.28
17
0.2
0.1942
0.1039
72
Fri Aug 29 2025
Strike
USB 44.000
USB 45.000
USB 46.000
USB 47.000
USB 48.000
USB 49.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
USB 44.000
0.46
+0
0.33
0.49
0
0.24
-0.2055
0.0879
24
USB 45.000
0.75
+0.09
0.53
0.82
2
0.21
-0.298
0.1152
38
USB 46.000
0.91
+0
0.85
1.04
0
0.22
-0.4213
0.1398
79
USB 47.000
0
+0
1.33
2.96
0
0.33
-0.5684
0.1514
0
USB 48.000
0
+0
1.94
2.28
0
0.19
-0.7183
0.1428
0
USB 49.000
0
+0
2.11
2.86
0
0
-0.8464
0.118
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.