Options Chain for US FOODS HLDG CORP COM (USFD) - $95.16 as of 9/11/2026 8:19:22 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 39.20 | 43.20 | 41.20 | % | 0.75 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 60.00 | 34.20 | 38.20 | 36.20 | % | 0.60 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 65.00 | 29.30 | 33.40 | 31.35 | % | 0.48 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 70.00 | 24.60 | 28.30 | 26.45 | % | 0.38 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 9/11/2026 1:59:05 PM EST | |||
| 72.50 | 22.10 | 24.80 | 23.45 | % | 0.32 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 9/11/2026 1:59:05 PM EST | |||
| 75.00 | 19.70 | 22.40 | 21.05 | % | 0.28 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 9/11/2026 1:59:05 PM EST | |||
| 77.50 | 17.20 | 19.50 | 18.35 | % | 0.24 | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.03 | 9/11/2026 1:59:05 PM EST | |||
| 80.00 | 14.80 | 17.20 | 16.00 | 16.25 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.55 | 0.94 | 0.01 | -0.03 | 6/17/2026 | 9/11/2026 1:59:05 PM EST |
| 82.50 | 13.00 | 14.80 | 13.90 | % | 0.17 | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.04 | 9/11/2026 1:59:05 PM EST | |||
| 85.00 | 10.50 | 12.90 | 11.70 | 11.72 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.50 | 0.89 | 0.02 | -0.04 | 6/17/2026 | 9/11/2026 1:59:05 PM EST |
| 87.50 | 8.20 | 10.50 | 9.35 | 21.71 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.44 | 0.84 | 0.03 | -0.04 | 8/19/2026 | 9/11/2026 1:59:05 PM EST |
| 90.00 | 6.30 | 8.40 | 7.35 | 19.75 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.27 | 0.78 | 0.03 | -0.05 | 8/26/2026 | 9/11/2026 1:59:05 PM EST |
| 92.50 | 5.10 | 5.90 | 5.50 | 13.70 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.28 | 0.69 | 0.04 | -0.05 | 8/31/2026 | 9/11/2026 1:59:05 PM EST |
| 95.00 | 3.20 | 5.00 | 4.10 | 15.80 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.29 | 0.58 | 0.05 | -0.05 | 8/21/2026 | 9/11/2026 1:59:05 PM EST |
| 97.50 | 1.80 | 2.95 | 2.38 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.25 | 0.46 | 0.05 | -0.05 | 7/31/2026 | 9/11/2026 1:59:05 PM EST |
| 100.00 | 1.00 | 1.90 | 1.45 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 469 | 0.24 | 0.36 | 0.04 | -0.05 | 9/10/2026 | 9/11/2026 1:59:05 PM EST |
| 105.00 | 0.35 | 0.85 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.26 | 0.21 | 0.03 | -0.04 | 9/10/2026 | 9/11/2026 1:59:05 PM EST |
| 110.00 | 0.10 | 0.40 | 0.25 | 0.10 | -0.79 | -88.77% | 0.00 | 26 | 78 | 0.28 | 0.11 | 0.02 | -0.03 | 9/11/2026 | 9/11/2026 1:59:05 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.46 | 0.04 | 0.01 | -0.01 | 9/9/2026 | 9/11/2026 1:59:05 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 9/11/2026 1:59:05 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 130.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 9/11/2026 1:59:05 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 9/11/2026 1:59:05 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/11/2026 1:59:05 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 9/11/2026 1:59:05 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.01 | 0.00 | -0.01 | 8/5/2026 | 9/11/2026 1:59:05 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 1 | 0.67 | -0.01 | 0.00 | -0.02 | 9/11/2026 1:59:05 PM EST | |||
| 77.50 | 0.05 | 0.75 | 0.40 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.44 | -0.04 | 0.01 | -0.03 | 9/10/2026 | 9/11/2026 1:59:05 PM EST |
| 80.00 | 0.05 | 0.95 | 0.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.41 | -0.06 | 0.01 | -0.03 | 7/13/2026 | 9/11/2026 1:59:05 PM EST |
| 82.50 | 0.20 | 0.55 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | -0.09 | 0.01 | -0.04 | 7/23/2026 | 9/11/2026 1:59:05 PM EST |
| 85.00 | 0.20 | 1.05 | 0.63 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | -0.11 | 0.02 | -0.04 | 9/8/2026 | 9/11/2026 1:59:05 PM EST |
| 87.50 | 0.60 | 1.10 | 0.85 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.32 | -0.16 | 0.03 | -0.04 | 9/10/2026 | 9/11/2026 1:59:05 PM EST |
| 90.00 | 0.75 | 1.50 | 1.13 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.29 | -0.22 | 0.03 | -0.05 | 8/31/2026 | 9/11/2026 1:59:05 PM EST |
| 92.50 | 1.50 | 2.10 | 1.80 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.29 | -0.31 | 0.04 | -0.05 | 9/10/2026 | 9/11/2026 1:59:05 PM EST |
| 95.00 | 2.30 | 3.70 | 3.00 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.30 | -0.42 | 0.05 | -0.05 | 8/28/2026 | 9/11/2026 1:59:05 PM EST |
| 97.50 | 3.50 | 4.10 | 3.80 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.26 | -0.54 | 0.05 | -0.05 | 9/9/2026 | 9/11/2026 1:59:05 PM EST |
| 100.00 | 4.90 | 5.60 | 5.25 | 5.25 | +2.55 | +94.45% | 0.05 | 502 | 764 | 0.24 | -0.64 | 0.04 | -0.05 | 9/11/2026 | 9/11/2026 1:59:05 PM EST |
| 105.00 | 8.60 | 9.70 | 9.15 | 2.75 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.29 | -0.79 | 0.03 | -0.04 | 9/1/2026 | 9/11/2026 1:59:05 PM EST |
| 110.00 | 13.40 | 16.00 | 14.70 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.55 | -0.89 | 0.02 | -0.03 | 8/6/2026 | 9/11/2026 1:59:05 PM EST |
| 115.00 | 17.10 | 21.10 | 19.10 | % | 0.17 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 9/11/2026 1:59:05 PM EST | |||
| 120.00 | 22.10 | 26.00 | 24.05 | 12.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 8/28/2026 | 9/11/2026 1:59:05 PM EST |
| 125.00 | 27.10 | 31.00 | 29.05 | % | 0.23 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 130.00 | 32.10 | 36.00 | 34.05 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 135.00 | 37.10 | 41.00 | 39.05 | % | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 140.00 | 42.10 | 46.00 | 44.05 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:59:05 PM EST | |||
| 145.00 | 47.10 | 51.00 | 49.05 | % | 0.34 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:59:05 PM EST |