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)

2025-10-08 15:59:59 ET (Delayed)
Bid: 
46.99
Ask: 
48.24
Vol: 
5,315,227
Last: 
47.1
Change: 
+0.09 (+0.1915%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 October
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Oct 10 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
USB 46.000
1.45
-0.185
1.09
1.16
4
0.33
0.8234
0.2351
9
USB 46.500
0.66
-0.585
0.69
0.74
58
0.3
0.6972
0.3509
72
USB 47.000
0.39
-0.42
0.37
0.42
61
0.28
0.5048
0.4289
41
USB 47.500
0.16
-0.34
0.17
0.22
23
0.28
0.3018
0.3732
55
USB 48.000
0.07
-0.215
0.07
0.08
582
0.27
0.164
0.2479
501
USB 48.500
0.03
-0.125
0.02
0.03
722
0.27
0.0905
0.1494
1080
Fri Oct 10 2025
Strike
USB 46.000
USB 46.500
USB 47.000
USB 47.500
USB 48.000
USB 48.500
Puts
(EXPR: Fri Oct 10 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
USB 46.000
0.06
-0.015
0.1
0.11
2
0.31
-0.1767
0.2357
148
USB 46.500
0.21
+0.065
0.19
0.22
1,923
0.29
-0.3035
0.353
1957
USB 47.000
0.37
+0.11
0.36
0.39
286
0.27
-0.4977
0.4332
409
USB 47.500
0.68
+0.23
0.65
0.72
491
0.27
-0.7028
0.3775
691
USB 48.000
1.09
+0.36
1.04
1.1
1,076
0.26
-0.8417
0.2502
187
USB 48.500
1.08
+0
1.43
1.57
0
0
-0.9157
0.1504
141
Calls
(EXPR: Fri Oct 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
USB 46.000
2.55
+0
1.65
1.71
0
0.37
0.6633
0.1345
47
USB 46.500
1.56
-0.18
1.33
1.39
6
0.36
0.5946
0.1466
22
USB 47.000
1.08
-0.34
1.05
1.1
56
0.36
0.5199
0.1538
56
USB 47.500
0.8
-0.335
0.81
0.85
334
0.35
0.4425
0.1547
1570
USB 48.000
0.59
-0.295
0.6
0.64
647
0.34
0.3667
0.1489
438
USB 48.500
0.45
-0.22
0.43
0.48
254
0.34
0.2963
0.1372
324
Fri Oct 17 2025
Strike
USB 46.000
USB 46.500
USB 47.000
USB 47.500
USB 48.000
USB 48.500
Puts
(EXPR: Fri Oct 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
USB 46.000
0.66
+0.15
0.61
0.66
19
0.37
-0.3396
0.1358
124
USB 46.500
0.81
+0.155
0.79
0.83
3
0.36
-0.4088
0.148
258
USB 47.000
1.03
+0.21
1
1.05
258
0.35
-0.4846
0.1553
535
USB 47.500
1.11
+0.07
1.26
1.31
297
0.35
-0.5628
0.1563
3671
USB 48.000
1.58
+0.28
1.55
1.6
142
0.35
-0.6392
0.1505
398
USB 48.500
1.9
+0.355
1.88
1.94
3
0.34
-0.7103
0.1387
109
Calls
(EXPR: Fri Oct 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
USB 46.000
3.67
+0
1.83
1.9
0
0.32
0.6502
0.1184
13
USB 46.500
0
+0
1.53
1.58
0
0.32
0.5901
0.1268
0
USB 47.000
1.78
+0
1.24
1.29
0
0.31
0.5254
0.1324
28
USB 47.500
1.24
-0.08
0.99
1.04
1
0.31
0.4592
0.1334
1
USB 48.000
1.11
+0
0.78
0.83
0
0.3
0.3938
0.1301
84
USB 48.500
0.72
-0.125
0.59
0.64
1
0.3
0.3318
0.123
3
Fri Oct 24 2025
Strike
USB 46.000
USB 46.500
USB 47.000
USB 47.500
USB 48.000
USB 48.500
Puts
(EXPR: Fri Oct 24 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
USB 46.000
0.8
+0.155
0.76
0.81
2
0.32
-0.353
0.1196
133
USB 46.500
0
+0
0.95
1
0
0.32
-0.414
0.1283
0
USB 47.000
1.17
+0.185
1.16
1.21
17
0.31
-0.4794
0.1339
98
USB 47.500
1.19
+0
1.41
1.46
0
0.31
-0.5469
0.1354
22
USB 48.000
1.4
+0
1.7
1.75
0
0.3
-0.6134
0.1324
110
USB 48.500
1.85
+0.125
2.02
2.08
1
0.3
-0.6767
0.1256
2
Calls
(EXPR: Fri Oct 31 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
USB 45.000
3.34
+0.14
2.73
2.8
3
0.32
0.7293
0.0871
3
USB 46.000
2.48
+0.03
2.03
2.09
1
0.31
0.638
0.1037
3
USB 47.000
1.44
-0.355
1.44
1.49
15
0.3
0.5296
0.1147
22
USB 48.000
1.25
+0.01
0.95
1
6
0.29
0.4134
0.1157
361
USB 49.000
0.62
-0.185
0.59
0.64
10
0.28
0.3032
0.1053
67
USB 50.000
0.38
-0.17
0.34
0.38
31
0.27
0.2114
0.0873
138
Fri Oct 31 2025
Strike
USB 45.000
USB 46.000
USB 47.000
USB 48.000
USB 49.000
USB 50.000
Puts
(EXPR: Fri Oct 31 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
USB 45.000
0.65
+0.105
0.62
0.67
2
0.32
-0.2732
0.0881
114
USB 46.000
0.9
+0.105
0.92
0.97
6
0.31
-0.366
0.105
74
USB 47.000
1.39
+0.25
1.32
1.37
21
0.3
-0.4761
0.1166
72
USB 48.000
1.55
-0.035
1.84
1.89
16
0.29
-0.5946
0.118
23
USB 49.000
1.49
+0
2.48
2.54
0
0.28
-0.7074
0.1082
17
USB 50.000
2.22
+0
3.2
3.35
0
0.28
-0.8023
0.0905
14
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.