Options Chain for US FOODS HLDG CORP COM (USFD) - $92.83 as of 4/24/2026 7:24:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 27.00 | 29.80 | 28.40 | % | 0.44 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 70.00 | 22.20 | 24.90 | 23.55 | % | 0.34 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 75.00 | 17.60 | 20.10 | 18.85 | % | 0.25 | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 80.00 | 13.40 | 15.50 | 14.45 | % | 0.18 | 0 | 0 | 0.47 | 0.86 | 0.01 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 82.50 | 11.00 | 13.20 | 12.10 | % | 0.15 | 0 | 0 | 0.43 | 0.82 | 0.02 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 85.00 | 9.00 | 11.30 | 10.15 | % | 0.12 | 0 | 0 | 0.41 | 0.76 | 0.02 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 87.50 | 8.00 | 8.80 | 8.40 | % | 0.10 | 0 | 0 | 0.42 | 0.69 | 0.03 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 90.00 | 6.20 | 7.10 | 6.65 | % | 0.07 | 0 | 0 | 0.39 | 0.61 | 0.03 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 92.50 | 4.60 | 5.50 | 5.05 | % | 0.05 | 0 | 0 | 0.36 | 0.52 | 0.04 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 95.00 | 3.20 | 4.20 | 3.70 | 3.92 | +0.52 | +15.30% | 0.04 | 1 | 24 | 0.34 | 0.42 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 97.50 | 2.25 | 3.20 | 2.73 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 108 | 0.33 | 0.33 | 0.04 | -0.04 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 100.00 | 1.55 | 2.45 | 2.00 | % | 0.02 | 0 | 0 | 0.32 | 0.26 | 0.03 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 105.00 | 0.70 | 1.40 | 1.05 | % | 0.01 | 0 | 0 | 0.32 | 0.15 | 0.02 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 110.00 | 0.30 | 0.95 | 0.63 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.08 | 0.02 | -0.02 | 4/21/2026 | 4/24/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.01 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 75.00 | 0.35 | 1.00 | 0.68 | % | 0.01 | 0 | 0 | 0.42 | -0.07 | 0.01 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 80.00 | 0.65 | 1.15 | 0.90 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.14 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 82.50 | 0.85 | 1.50 | 1.18 | % | 0.01 | 0 | 0 | 0.33 | -0.18 | 0.02 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 85.00 | 1.20 | 1.90 | 1.55 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | -0.24 | 0.02 | -0.04 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 87.50 | 1.65 | 2.45 | 2.05 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.29 | -0.31 | 0.03 | -0.04 | 4/17/2026 | 4/24/2026 4:00:06 PM EST |
| 90.00 | 2.30 | 3.20 | 2.75 | % | 0.03 | 0 | 0 | 0.27 | -0.39 | 0.03 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 92.50 | 3.10 | 4.20 | 3.65 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.25 | -0.48 | 0.04 | -0.04 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 95.00 | 4.30 | 5.40 | 4.85 | % | 0.05 | 0 | 0 | 0.23 | -0.58 | 0.04 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 97.50 | 5.90 | 6.80 | 6.35 | % | 0.07 | 0 | 0 | 0.22 | -0.67 | 0.04 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 100.00 | 7.70 | 8.50 | 8.10 | % | 0.08 | 0 | 0 | 0.21 | -0.74 | 0.03 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 105.00 | 11.40 | 13.30 | 12.35 | % | 0.12 | 0 | 0 | 0.41 | -0.85 | 0.02 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 110.00 | 16.20 | 18.30 | 17.25 | % | 0.16 | 0 | 0 | 0.50 | -0.92 | 0.02 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 115.00 | 20.30 | 23.50 | 21.90 | % | 0.19 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 120.00 | 24.90 | 28.50 | 26.70 | % | 0.22 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 125.00 | 29.60 | 33.70 | 31.65 | % | 0.25 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 130.00 | 34.60 | 38.60 | 36.60 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 135.00 | 39.60 | 43.70 | 41.65 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST |