Options Chain for US FOODS HLDG CORP COM (USFD) - $92.07 as of 4/10/2026 5:29:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 52.20 | 54.60 | 53.40 | % | 1.42 | 0 | 0 | 9.14 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 40.00 | 49.50 | 52.10 | 50.80 | % | 1.27 | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 42.50 | 47.00 | 49.60 | 48.30 | % | 1.14 | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 45.00 | 44.50 | 47.10 | 45.80 | 45.23 | 0.00 | 0.00% | 1.02 | 0 | 8 | 7.47 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:00 PM EST |
| 47.50 | 42.20 | 44.50 | 43.35 | % | 0.91 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 50.00 | 39.70 | 42.10 | 40.90 | % | 0.82 | 0 | 1 | 6.52 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 55.00 | 34.70 | 37.10 | 35.90 | % | 0.65 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 60.00 | 29.50 | 32.10 | 30.80 | % | 0.51 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 62.50 | 27.10 | 29.60 | 28.35 | % | 0.45 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 65.00 | 24.50 | 27.10 | 25.80 | % | 0.40 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 67.50 | 22.20 | 24.60 | 23.40 | % | 0.35 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 70.00 | 19.70 | 22.10 | 20.90 | % | 0.30 | 0 | 2 | 3.43 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 72.50 | 17.10 | 19.60 | 18.35 | 20.30 | 0.00 | 0.00% | 0.25 | 0 | 16 | 3.09 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:00 PM EST |
| 75.00 | 14.70 | 17.10 | 15.90 | 16.03 | 0.00 | 0.00% | 0.21 | 0 | 29 | 2.76 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:00 PM EST |
| 77.50 | 12.30 | 14.00 | 13.15 | % | 0.17 | 0 | 9 | 2.05 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 80.00 | 9.60 | 11.50 | 10.55 | 11.02 | -1.18 | -9.68% | 0.13 | 1 | 13 | 1.75 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 82.50 | 7.30 | 9.00 | 8.15 | 7.98 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.45 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:00 PM EST |
| 85.00 | 4.80 | 6.60 | 5.70 | 5.58 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1.20 | 0.98 | 0.02 | -0.02 | 4/2/2026 | 4/15/2026 4:00:00 PM EST |
| 87.50 | 2.55 | 4.00 | 3.28 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.83 | 0.84 | 0.08 | -0.25 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 90.00 | 0.60 | 1.85 | 1.23 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.37 | 0.57 | 0.16 | -0.29 | 4/7/2026 | 4/15/2026 4:00:00 PM EST |
| 92.50 | 0.05 | 0.75 | 0.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.40 | 0.20 | 0.12 | -0.20 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.63 | 0.04 | 0.04 | -0.05 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 97.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.99 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.35 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 42.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 47.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 10 | 3.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 62.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.30 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:00 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.01 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:00 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 856 | 2.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 77.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 15 | 1.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | 0.38 | +0.18 | +90.00% | 0.00 | 1 | 622 | 1.31 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.02 | -0.02 | 0.02 | -0.02 | 3/23/2026 | 4/15/2026 4:00:00 PM EST |
| 87.50 | 0.05 | 0.60 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.46 | -0.16 | 0.08 | -0.25 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 90.00 | 0.65 | 0.85 | 0.75 | 0.75 | +0.50 | +200.00% | 0.01 | 1 | 41 | 0.35 | -0.43 | 0.16 | -0.29 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 92.50 | 2.05 | 2.85 | 2.45 | % | 0.03 | 0 | 10 | 0.61 | -0.80 | 0.12 | -0.20 | 4/15/2026 4:00:00 PM EST | |||
| 95.00 | 3.40 | 5.40 | 4.40 | % | 0.05 | 0 | 0 | 0.92 | -0.96 | 0.04 | -0.05 | 4/15/2026 4:00:00 PM EST | |||
| 97.50 | 5.70 | 8.50 | 7.10 | % | 0.07 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 100.00 | 8.00 | 10.80 | 9.40 | % | 0.09 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 105.00 | 13.50 | 15.40 | 14.45 | % | 0.14 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 110.00 | 18.00 | 20.60 | 19.30 | % | 0.18 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 115.00 | 23.00 | 25.40 | 24.20 | % | 0.21 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 120.00 | 28.00 | 30.40 | 29.20 | % | 0.24 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 125.00 | 33.00 | 35.60 | 34.30 | % | 0.27 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 130.00 | 38.00 | 40.30 | 39.15 | % | 0.30 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 135.00 | 43.00 | 45.40 | 44.20 | % | 0.33 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST |