Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

USB
U.S. Bancorp
stock NYSE

At Close
Jan 16, 2026 3:59:59 PM EST
54.42USD+0.871%(+0.47)13,783,958
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jan 16, 2026 9:08:30 AM EST
54.00USD+0.093%(+0.05)17,117
After-hours
Jan 16, 2026 4:43:30 PM EST
54.57USD+0.276%(+0.15)34,192
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 20, 2026Apr 17, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,4523,203954,001


USB Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

USB Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

USB Dec 18, 2026 Exp. - Max Pain @ $42.50

Puts
Calls


USB Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
75.00 C0.40+14.29%511701-12USB261218C00075000
70.00 C0.86-19.63%19101-13USB261218C00070000
65.00 C1.82-9.45%10036001-06USB261218C00065000
62.50 C2.73+7.06%345801-09USB261218C00062500
60.00 C2.82+8.88%101,20301-15USB261218C00060000
57.50 C3.70+4.23%5243801-13USB261218C00057500
55.00 C4.97+7.81%1493601-15USB261218C00055000
52.50 C6.42+15.68%2453401-15USB261218C00052500
50.00 C8.75+16.67%13075001-05USB261218C00050000
47.50 C9.20-1.39%242001-13USB261218C00047500
45.00 C10.88-2.25%1087701-14USB261218C00045000
42.50 C14.59+65.80%3579101-05USB261218C00042500
40.00 C15.05-1.95%199912-30USB261218C00040000
37.50 C17.45+78.97%11712-30USB261218C00037500
35.00 C19.29+46.58%34612-12USB261218C00035000
32.50 C18.50+32.14%2111-08USB261218C00032500
30.00 C16.90-6.89%1211-17USB261218C00030000
27.50 C20.55-4.20%2211-12USB261218C00027500
25.00 C18.89+21.64%51008-21USB261218C00025000
22.50 C00%0USB261218C00022500
20.00 C28.00+7.69%1308-26USB261218C00020000
Puts
StrikePriceChangeVolOILastContract Name
75.00 P00%0USB261218P00075000
70.00 P00%0USB261218P00070000
65.00 P00%0USB261218P00065000
62.50 P8.800%141301-06USB261218P00062500
60.00 P7.100%8801-06USB261218P00060000
57.50 P6.100.00%53601-08USB261218P00057500
55.00 P5.50+17.52%83801-15USB261218P00055000
52.50 P3.90+4.00%205401-09USB261218P00052500
50.00 P3.60+2.86%223501-14USB261218P00050000
47.50 P3.09-18.68%4711112-17USB261218P00047500
45.00 P2.05+9.04%1232901-15USB261218P00045000
42.50 P1.70-2.86%298101-14USB261218P00042500
40.00 P1.28+21.90%1048801-12USB261218P00040000
37.50 P1.94-10.19%316309-08USB261218P00037500
35.00 P1.46-6.41%1315411-21USB261218P00035000
32.50 P0.54-1.82%11,05701-15USB261218P00032500
30.00 P0.55-19.12%19112-19USB261218P00030000
27.50 P0.70-16.67%57211-17USB261218P00027500
25.00 P0.65+18.18%38310-17USB261218P00025000
22.50 P0.37-19.57%21210-08USB261218P00022500
20.00 P0.15+36.36%2017101-14USB261218P00020000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC