Options Chain for US FOODS HLDG CORP COM (USFD) - $64.53 as of 3/28/2025 9:16:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 21.00 | 24.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 18.20 | 21.80 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 47.50 | 16.00 | 19.40 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 13.60 | 16.30 | % | 0 | 0 | 0.89 | 0.96 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 55.00 | 8.70 | 12.10 | % | 0 | 0 | 0.68 | 0.89 | 0.02 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 57.50 | 6.90 | 9.20 | % | 0 | 0 | 0.51 | 0.84 | 0.03 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 60.00 | 5.80 | 7.00 | % | 0 | 0 | 0.35 | 0.77 | 0.04 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 62.50 | 4.00 | 4.50 | % | 0 | 0 | 0.29 | 0.66 | 0.05 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 65.00 | 2.55 | 3.00 | % | 0 | 0 | 0.28 | 0.54 | 0.05 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 67.50 | 1.50 | 1.85 | 1.95 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.41 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 0.80 | 1.05 | 0.90 | 0.00 | 0.00% | 3 | 1 | 0.26 | 0.29 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 72.50 | 0.40 | 0.80 | % | 0 | 0 | 0.28 | 0.20 | 0.04 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 75.00 | 0.20 | 0.55 | % | 0 | 0 | 0.29 | 0.14 | 0.03 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.44 | 0.04 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 50.00 | 0.05 | 0.50 | % | 0 | 0 | 0.45 | -0.04 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 55.00 | 0.40 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 300 | 0.38 | -0.11 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 57.50 | 0.60 | 0.95 | 0.90 | % | 1 | 0 | 0.37 | -0.16 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 60.00 | 0.95 | 1.30 | 1.25 | +0.25 | +25.00% | 1 | 1 | 0.33 | -0.23 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 62.50 | 1.15 | 2.10 | 2.35 | 0.00 | 0.00% | 0 | 118 | 0.30 | -0.34 | 0.05 | -0.04 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 65.00 | 2.80 | 3.10 | 3.00 | +0.60 | +25.00% | 1 | 701 | 0.32 | -0.46 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 67.50 | 3.50 | 4.80 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.59 | 0.05 | -0.03 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 70.00 | 5.30 | 6.50 | % | 0 | 0 | 0.36 | -0.71 | 0.05 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 72.50 | 7.60 | 8.90 | % | 0 | 0 | 0.42 | -0.80 | 0.04 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 75.00 | 8.70 | 12.40 | % | 0 | 0 | 0.63 | -0.86 | 0.03 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 80.00 | 13.80 | 17.00 | % | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 85.00 | 19.60 | 22.50 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 90.00 | 24.40 | 27.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 95.00 | 28.70 | 32.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |