USB · US Bancorp \De\

Track USB — free Ask ALVIS about USB

$63.49 -0.49 (-0.76%) At close · Jul 27

Market Cap

$99.30B

1.55B

Options Chain

15-min delayed Underlying $63.49 · today Options Calculator

Positioning

Jul 31, 2026 · 3 days to expiry · 70 contracts

Put / call OI

0.53

Call-heavy positioning

Open interest

2,348

contracts outstanding

Volume

438

traded today

Max pain

$61.00

$2.49 below spot

ATM implied vol

27.6%

market's expected move

Open interest by strike · near the money

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Jul 31 3d Aug 7 10d Aug 14 17d Aug 21 24d Aug 28 31d Sep 4 38d Sep 18 52d Oct 16 80d Nov 20 115d Dec 18 143d Jan 15 171d Feb 19 206d Mar 19 234d Jun 17 324d Jan 21 542d Dec 15 871d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
3	6	439.6%	0.969	$33.30		—	—	—	—	0
Call · $30 In the money Last $33.30 Breakeven $63.30 Implied vol 439.6% Delta 0.969 ≈97% ITM Gamma 0.002 Theta -0.252 Vega 0.005 Open interest 3 Model this call Put · $30 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	360.6%	0.962	—		—	—	—	—	0
Call · $35 In the money Last — Breakeven — Implied vol 360.6% Delta 0.962 ≈96% ITM Gamma 0.003 Theta -0.245 Vega 0.005 Open interest 0 Model this call Put · $35 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	278.6%	0.959	—		—	—	—	—	0
Call · $40 In the money Last — Breakeven — Implied vol 278.6% Delta 0.959 ≈96% ITM Gamma 0.005 Theta -0.202 Vega 0.005 Open interest 0 Model this call Put · $40 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	1	206.7%	0.957	$18.63		—	-0.015	159.3%	—	0
Call · $45 In the money Last $18.63 Breakeven $63.63 Implied vol 206.7% Delta 0.957 ≈96% ITM Gamma 0.007 Theta -0.158 Vega 0.006 Open interest 0 Model this call Put · $45 Last — Breakeven — Implied vol 159.3% Delta -0.015 ≈1% ITM Gamma 0.004 Theta -0.049 Vega 0.003 Open interest 0 Model this put
29	1	187.2%	0.96	$17.73		—	-0.016	150.3%	—	0
Call · $46 In the money Last $17.73 Breakeven $63.73 Implied vol 187.2% Delta 0.96 ≈96% ITM Gamma 0.007 Theta -0.132 Vega 0.006 Open interest 29 Model this call Put · $46 Last — Breakeven — Implied vol 150.3% Delta -0.016 ≈2% ITM Gamma 0.004 Theta -0.049 Vega 0.003 Open interest 0 Model this put
0	3	181.1%	0.955	$16.80		—	-0.02	148.3%	—	0
Call · $47 In the money Last $16.80 Breakeven $63.80 Implied vol 181.1% Delta 0.955 ≈96% ITM Gamma 0.008 Theta -0.143 Vega 0.006 Open interest 0 Model this call Put · $47 Last — Breakeven — Implied vol 148.3% Delta -0.02 ≈2% ITM Gamma 0.005 Theta -0.061 Vega 0.003 Open interest 0 Model this put
0	4	166.6%	0.956	$15.89		—	-0.018	132.7%	—	0
Call · $48 In the money Last $15.89 Breakeven $63.89 Implied vol 166.6% Delta 0.956 ≈96% ITM Gamma 0.008 Theta -0.129 Vega 0.006 Open interest 0 Model this call Put · $48 Last — Breakeven — Implied vol 132.7% Delta -0.018 ≈2% ITM Gamma 0.005 Theta -0.048 Vega 0.003 Open interest 0 Model this put
0	2	104.3%	0.993	$15.12		—	-0.026	136.1%	—	0
Call · $49 In the money Last $15.12 Breakeven $64.12 Implied vol 104.3% Delta 0.993 ≈99% ITM Gamma 0.003 Theta -0.016 Vega 0.001 Open interest 0 Model this call Put · $49 Last — Breakeven — Implied vol 136.1% Delta -0.026 ≈3% ITM Gamma 0.007 Theta -0.07 Vega 0.003 Open interest 0 Model this put
0	2	109.7%	0.985	$13.52		$0.30	-0.019	114.3%	10	10
Call · $50 In the money Last $13.52 Breakeven $63.52 Implied vol 109.7% Delta 0.985 ≈98% ITM Gamma 0.005 Theta -0.034 Vega 0.003 Open interest 0 Model this call Put · $50 Last $0.30 Breakeven $49.70 Implied vol 114.3% Delta -0.019 ≈2% ITM Gamma 0.006 Theta -0.043 Vega 0.003 Open interest 10 Model this put
0	2	109.8%	0.977	$12.61		$0.38	-0.02	106.2%	1	1
Call · $51 In the money Last $12.61 Breakeven $63.61 Implied vol 109.8% Delta 0.977 ≈98% ITM Gamma 0.008 Theta -0.05 Vega 0.003 Open interest 0 Model this call Put · $51 Last $0.38 Breakeven $50.62 Implied vol 106.2% Delta -0.02 ≈2% ITM Gamma 0.007 Theta -0.043 Vega 0.003 Open interest 1 Model this put
2	2	—	—	$11.92		$0.35	-0.023	99.8%	1	1
Call · $52 In the money Last $11.92 Breakeven $63.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $52 Last $0.35 Breakeven $51.65 Implied vol 99.8% Delta -0.023 ≈2% ITM Gamma 0.008 Theta -0.045 Vega 0.003 Open interest 1 Model this put
0	1	—	—	$11.02		$0.05	-0.02	87.1%	3	72
Call · $53 In the money Last $11.02 Breakeven $64.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $53 Last $0.05 Breakeven $52.95 Implied vol 87.1% Delta -0.02 ≈2% ITM Gamma 0.008 Theta -0.035 Vega 0.003 Open interest 72 Model this put
0	4	68.8%	0.99	$9.47		$0.03	-0.02	77.9%	70	142
Call · $54 In the money Last $9.47 Breakeven $63.47 Implied vol 68.8% Delta 0.99 ≈99% ITM Gamma 0.006 Theta -0.015 Vega 0.001 Open interest 0 Model this call Put · $54 Last $0.03 Breakeven $53.97 Implied vol 77.9% Delta -0.02 ≈2% ITM Gamma 0.009 Theta -0.031 Vega 0.003 Open interest 142 Model this put
2	4	62.1%	0.989	$8.56		$0.10	-0.02	68.8%	1	28
Call · $55 In the money Last $8.56 Breakeven $63.56 Implied vol 62.1% Delta 0.989 ≈99% ITM Gamma 0.007 Theta -0.014 Vega 0.001 Open interest 2 Model this call Put · $55 Last $0.10 Breakeven $54.90 Implied vol 68.8% Delta -0.02 ≈2% ITM Gamma 0.011 Theta -0.028 Vega 0.003 Open interest 28 Model this put
6	2	68.5%	0.965	$8.55		$0.01	-0.024	63.1%	10	23
Call · $56 In the money Last $8.55 Breakeven $64.55 Implied vol 68.5% Delta 0.965 ≈97% ITM Gamma 0.017 Theta -0.044 Vega 0.006 Open interest 6 Model this call Put · $56 Last $0.01 Breakeven $55.99 Implied vol 63.1% Delta -0.024 ≈2% ITM Gamma 0.014 Theta -0.03 Vega 0.003 Open interest 23 Model this put
17	1	60.2%	0.961	$7.09		$0.05	-0.064	71.1%	15	16
Call · $57 In the money Last $7.09 Breakeven $64.09 Implied vol 60.2% Delta 0.961 ≈96% ITM Gamma 0.021 Theta -0.042 Vega 0.006 Open interest 17 Model this call Put · $57 Last $0.05 Breakeven $56.95 Implied vol 71.1% Delta -0.064 ≈6% ITM Gamma 0.027 Theta -0.075 Vega 0.011 Open interest 16 Model this put
11	6	52%	0.956	$6.81		$0.02	-0.031	48.2%	1	51
Call · $58 In the money Last $6.81 Breakeven $64.81 Implied vol 52% Delta 0.956 ≈96% ITM Gamma 0.027 Theta -0.04 Vega 0.006 Open interest 11 Model this call Put · $58 Last $0.02 Breakeven $57.98 Implied vol 48.2% Delta -0.031 ≈3% ITM Gamma 0.022 Theta -0.028 Vega 0.006 Open interest 51 Model this put
8	1	44%	0.949	$4.51		$0.04	-0.043	41.8%	1	94
Call · $59 In the money Last $4.51 Breakeven $63.51 Implied vol 44% Delta 0.949 ≈95% ITM Gamma 0.036 Theta -0.039 Vega 0.007 Open interest 8 Model this call Put · $59 Last $0.04 Breakeven $58.96 Implied vol 41.8% Delta -0.043 ≈4% ITM Gamma 0.033 Theta -0.032 Vega 0.007 Open interest 94 Model this put
113	25	41%	0.912	$3.95		$0.04	-0.051	33.9%	5	118
Call · $60 In the money Last $3.95 Breakeven $63.95 Implied vol 41% Delta 0.912 ≈91% ITM Gamma 0.059 Theta -0.055 Vega 0.011 Open interest 113 Model this call Put · $60 Last $0.04 Breakeven $59.96 Implied vol 33.9% Delta -0.051 ≈5% ITM Gamma 0.047 Theta -0.03 Vega 0.007 Open interest 118 Model this put
31	10	35.6%	0.869	$3.07		$0.12	-0.112	32.4%	22	101
Call · $61 In the money Last $3.07 Breakeven $64.07 Implied vol 35.6% Delta 0.869 ≈87% ITM Gamma 0.092 Theta -0.065 Vega 0.017 Open interest 31 Model this call Put · $61 Last $0.12 Breakeven $60.88 Implied vol 32.4% Delta -0.112 ≈11% ITM Gamma 0.09 Theta -0.052 Vega 0.011 Open interest 101 Model this put
26	1	31.5%	0.776	$1.63		$0.24	-0.21	29.3%	48	41
Call · $62 In the money Last $1.63 Breakeven $63.63 Implied vol 31.5% Delta 0.776 ≈78% ITM Gamma 0.146 Theta -0.081 Vega 0.017 Open interest 26 Model this call Put · $62 Last $0.24 Breakeven $61.76 Implied vol 29.3% Delta -0.21 ≈21% ITM Gamma 0.15 Theta -0.071 Vega 0.017 Open interest 41 Model this put
237	14	28.8%	0.612	$1.12		$0.52	-0.378	26.4%	33	73
Call · $63 In the money Last $1.12 Breakeven $64.12 Implied vol 28.8% Delta 0.612 ≈61% ITM Gamma 0.203 Theta -0.093 Vega 0.026 Open interest 237 Model this call Put · $63 Last $0.52 Breakeven $62.48 Implied vol 26.4% Delta -0.378 ≈38% ITM Gamma 0.22 Theta -0.085 Vega 0.026 Open interest 73 Model this put
Underlying $63.49
211	32	26.9%	0.398	$0.55		$0.87	-0.608	25.7%	7	42
Call · $64 Last $0.55 Breakeven $64.55 Implied vol 26.9% Delta 0.398 ≈40% ITM Gamma 0.219 Theta -0.088 Vega 0.026 Open interest 211 Model this call Put · $64 In the money Last $0.87 Breakeven $63.13 Implied vol 25.7% Delta -0.608 ≈61% ITM Gamma 0.229 Theta -0.083 Vega 0.026 Open interest 42 Model this put
443	27	27.8%	0.216	$0.22		$1.17	-0.828	23.2%	1	5
Call · $65 Last $0.22 Breakeven $65.22 Implied vol 27.8% Delta 0.216 ≈22% ITM Gamma 0.161 Theta -0.069 Vega 0.018 Open interest 443 Model this call Put · $65 In the money Last $1.17 Breakeven $63.83 Implied vol 23.2% Delta -0.828 ≈83% ITM Gamma 0.167 Theta -0.049 Vega 0.018 Open interest 5 Model this put
202	18	29.3%	0.107	$0.09		—	-0.93	25.3%	—	0
Call · $66 Last $0.09 Breakeven $66.09 Implied vol 29.3% Delta 0.107 ≈11% ITM Gamma 0.095 Theta -0.045 Vega 0.012 Open interest 202 Model this call Put · $66 In the money Last — Breakeven — Implied vol 25.3% Delta -0.93 ≈93% ITM Gamma 0.082 Theta -0.028 Vega 0.012 Open interest 0 Model this put
147	17	28.3%	0.034	$0.03		—	—	—	—	0
Call · $67 Last $0.03 Breakeven $67.03 Implied vol 28.3% Delta 0.034 ≈3% ITM Gamma 0.04 Theta -0.018 Vega 0.007 Open interest 147 Model this call Put · $67 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
27	3	33.1%	0.024	$0.02		—	—	—	—	0
Call · $68 Last $0.02 Breakeven $68.02 Implied vol 33.1% Delta 0.024 ≈2% ITM Gamma 0.026 Theta -0.016 Vega 0.004 Open interest 27 Model this call Put · $68 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
13	4	43.2%	0.032	$0.01		—	—	—	—	0
Call · $69 Last $0.01 Breakeven $69.01 Implied vol 43.2% Delta 0.032 ≈3% ITM Gamma 0.025 Theta -0.026 Vega 0.004 Open interest 13 Model this call Put · $69 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	52.1%	0.036	—		—	—	—	—	0
Call · $70 Last — Breakeven — Implied vol 52.1% Delta 0.036 ≈4% ITM Gamma 0.023 Theta -0.035 Vega 0.007 Open interest 0 Model this call Put · $70 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	55.9%	0.028	—		—	—	—	—	0
Call · $71 Last — Breakeven — Implied vol 55.9% Delta 0.028 ≈3% ITM Gamma 0.018 Theta -0.03 Vega 0.004 Open interest 0 Model this call Put · $71 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	65.6%	0.033	—		—	—	—	—	0
Call · $72 Last — Breakeven — Implied vol 65.6% Delta 0.033 ≈3% ITM Gamma 0.017 Theta -0.041 Vega 0.004 Open interest 0 Model this call Put · $72 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	4	68.2%	0.026	$0.07		$9.55	-0.957	76.7%	2	0
Call · $73 Last $0.07 Breakeven $73.07 Implied vol 68.2% Delta 0.026 ≈3% ITM Gamma 0.013 Theta -0.035 Vega 0.004 Open interest 1 Model this call Put · $73 In the money Last $9.55 Breakeven $63.45 Implied vol 76.7% Delta -0.957 ≈96% ITM Gamma 0.018 Theta -0.057 Vega 0.007 Open interest 0 Model this put
1	1	76.4%	0.028	$0.02		$9.95	-0.991	62.1%	7	0
Call · $74 Last $0.02 Breakeven $74.02 Implied vol 76.4% Delta 0.028 ≈3% ITM Gamma 0.013 Theta -0.042 Vega 0.004 Open interest 1 Model this call Put · $74 In the money Last $9.95 Breakeven $64.05 Implied vol 62.1% Delta -0.991 ≈99% ITM Gamma 0.006 Theta -0.011 Vega 0.001 Open interest 0 Model this put
0	—	—	—	—		—	-0.962	89.1%	—	0
Call · $75 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $75 In the money Last — Breakeven — Implied vol 89.1% Delta -0.962 ≈96% ITM Gamma 0.014 Theta -0.061 Vega 0.007 Open interest 0 Model this put
0	—	—	—	—		$11.90	-0.964	95.2%	2	0
Call · $76 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $76 In the money Last $11.90 Breakeven $64.10 Implied vol 95.2% Delta -0.964 ≈96% ITM Gamma 0.013 Theta -0.062 Vega 0.007 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 35" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 36104 CUSIP 902973304 13F (30d) 657 filings 643 filers Visit website Investor relations