Options Chain for US FOODS HLDG CORP COM (USFD) - $84.27 as of 1/30/2026 7:08:30 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 | 27.80 | 30.50 | 29.15 | % | 0.53 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 60.00 | 22.80 | 25.70 | 24.25 | % | 0.40 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 65.00 | 18.00 | 20.60 | 19.30 | % | 0.30 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 70.00 | 13.50 | 15.60 | 14.55 | % | 0.21 | 0 | 0 | 0.57 | 0.93 | 0.01 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 72.50 | 11.00 | 13.20 | 12.10 | % | 0.17 | 0 | 0 | 0.51 | 0.89 | 0.02 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 75.00 | 8.70 | 11.00 | 9.85 | 8.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.47 | 0.84 | 0.02 | -0.03 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 77.50 | 6.70 | 9.00 | 7.85 | % | 0.10 | 0 | 0 | 0.30 | 0.77 | 0.03 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 80.00 | 5.30 | 6.00 | 5.65 | % | 0.07 | 0 | 0 | 0.27 | 0.69 | 0.04 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 82.50 | 3.70 | 4.30 | 4.00 | 4.20 | -0.10 | -2.33% | 0.05 | 2 | 2 | 0.26 | 0.59 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 85.00 | 2.20 | 2.95 | 2.58 | 2.45 | -0.45 | -15.52% | 0.03 | 1 | 4 | 0.25 | 0.47 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 87.50 | 1.30 | 2.00 | 1.65 | 1.87 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.25 | 0.36 | 0.05 | -0.03 | 1/28/2026 | 1/30/2026 3:59:51 PM EST |
| 90.00 | 0.75 | 1.25 | 1.00 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.24 | 0.26 | 0.04 | -0.03 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 92.50 | 0.40 | 0.90 | 0.65 | % | 0.01 | 0 | 0 | 0.25 | 0.19 | 0.03 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 95.00 | 0.20 | 0.95 | 0.58 | % | 0.01 | 0 | 0 | 0.28 | 0.14 | 0.02 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.01 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.01 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 70.00 | 0.25 | 1.25 | 0.75 | % | 0.01 | 0 | 0 | 0.42 | -0.07 | 0.01 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 72.50 | 0.30 | 1.20 | 0.75 | % | 0.01 | 0 | 0 | 0.36 | -0.11 | 0.02 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 75.00 | 0.55 | 1.20 | 0.88 | % | 0.01 | 0 | 0 | 0.32 | -0.16 | 0.02 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 77.50 | 0.85 | 1.45 | 1.15 | % | 0.01 | 0 | 0 | 0.29 | -0.23 | 0.03 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 80.00 | 1.50 | 2.00 | 1.75 | % | 0.02 | 0 | 0 | 0.28 | -0.31 | 0.04 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 82.50 | 2.30 | 2.80 | 2.55 | % | 0.03 | 0 | 0 | 0.27 | -0.41 | 0.05 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 85.00 | 3.20 | 4.00 | 3.60 | % | 0.04 | 0 | 0 | 0.25 | -0.53 | 0.05 | -0.04 | 1/30/2026 3:59:51 PM EST | |||
| 87.50 | 5.00 | 5.50 | 5.25 | % | 0.06 | 0 | 0 | 0.26 | -0.64 | 0.05 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 90.00 | 6.00 | 8.20 | 7.10 | % | 0.08 | 0 | 0 | 0.36 | -0.74 | 0.04 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 92.50 | 8.10 | 10.30 | 9.20 | % | 0.10 | 0 | 0 | 0.38 | -0.81 | 0.03 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 95.00 | 10.60 | 12.60 | 11.60 | % | 0.12 | 0 | 0 | 0.41 | -0.86 | 0.02 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 100.00 | 14.80 | 18.50 | 16.65 | % | 0.17 | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 105.00 | 19.50 | 23.50 | 21.50 | % | 0.20 | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 110.00 | 24.50 | 28.50 | 26.50 | % | 0.24 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 115.00 | 29.50 | 33.50 | 31.50 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST |