Options Chain for US FOODS HLDG CORP COM (USFD) - $101.98 as of 2/13/2026 8:53:09 PM 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 | 43.20 | 46.80 | 45.00 | % | 0.82 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 60.00 | 38.10 | 41.80 | 39.95 | % | 0.67 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 65.00 | 33.10 | 37.00 | 35.05 | % | 0.54 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 67.50 | 31.50 | 34.40 | 32.95 | % | 0.49 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 70.00 | 28.90 | 31.90 | 30.40 | 20.10 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 72.50 | 26.60 | 29.00 | 27.80 | 11.80 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:06 PM EST |
| 75.00 | 24.10 | 26.50 | 25.30 | 25.20 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 77.50 | 21.70 | 24.00 | 22.85 | 5.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:06 PM EST |
| 80.00 | 19.10 | 21.80 | 20.45 | 19.70 | +10.05 | +104.15% | 0.26 | 2 | 4 | 1.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 82.50 | 16.60 | 19.40 | 18.00 | 6.90 | 0.00 | 0.00% | 0.22 | 0 | 39 | 1.52 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 85.00 | 14.20 | 16.20 | 15.20 | 14.50 | 0.00 | 0.00% | 0.18 | 0 | 85 | 1.14 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 87.50 | 11.70 | 13.70 | 12.70 | 9.12 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 90.00 | 9.20 | 11.20 | 10.20 | 9.15 | +0.05 | +0.55% | 0.11 | 1 | 77 | 0.85 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 92.50 | 6.70 | 8.80 | 7.75 | 5.40 | -2.22 | -29.14% | 0.08 | 10 | 619 | 0.73 | 0.99 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 95.00 | 4.30 | 6.40 | 5.35 | 5.00 | +2.70 | +117.40% | 0.06 | 1 | 4 | 0.60 | 0.94 | 0.04 | -0.07 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 97.50 | 2.30 | 4.20 | 3.25 | 4.10 | -0.49 | -10.68% | 0.03 | 1 | 2 | 0.50 | 0.79 | 0.08 | -0.10 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 100.00 | 1.15 | 1.50 | 1.33 | 1.54 | -0.98 | -38.89% | 0.01 | 32 | 175 | 0.21 | 0.54 | 0.13 | -0.11 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.17 | -0.33 | -66.00% | 0.00 | 30 | 288 | 0.25 | 0.06 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | % | 0.00 | 2 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST | |
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 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 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 1.10 | 0.55 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 700 | 2.34 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:06 PM EST |
| 67.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 751 | 2.02 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:06 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.02 | -0.26 | -92.86% | 0.00 | 1 | 273 | 1.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 77.50 | 0.00 | 0.50 | 0.25 | 0.48 | -0.42 | -46.67% | 0.00 | 1 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 1.10 | 0.55 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 659 | 1.42 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:06 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 448 | 1.22 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1,306 | 0.82 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 87.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 798 | 0.96 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 783 | 0.51 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 92.50 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | -0.01 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 95.00 | 0.10 | 0.55 | 0.33 | 0.20 | -0.90 | -81.82% | 0.00 | 4 | 1 | 0.41 | -0.06 | 0.04 | -0.07 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 97.50 | 0.35 | 0.75 | 0.55 | 0.40 | -0.30 | -42.86% | 0.01 | 13 | 5 | 0.27 | -0.21 | 0.08 | -0.10 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 100.00 | 1.20 | 1.55 | 1.38 | 1.60 | +0.83 | +107.80% | 0.01 | 116 | 130 | 0.27 | -0.46 | 0.13 | -0.11 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 105.00 | 4.00 | 6.00 | 5.00 | 5.20 | +1.20 | +30.00% | 0.05 | 2 | 8 | 0.51 | -0.94 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 110.00 | 8.90 | 10.90 | 9.90 | % | 0.09 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 115.00 | 13.60 | 15.90 | 14.75 | % | 0.13 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 120.00 | 18.60 | 20.90 | 19.75 | % | 0.16 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 125.00 | 23.60 | 25.90 | 24.75 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 130.00 | 28.60 | 30.90 | 29.75 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 135.00 | 33.60 | 35.90 | 34.75 | % | 0.26 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST |