Options Chain for PERFORMANCE FOOD GROUP CO COM (PFGC) - $82.62 as of 5/5/2025 8:55:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.90 | 44.90 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 45.00 | 36.00 | 39.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 50.00 | 30.90 | 35.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 55.00 | 26.00 | 30.10 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 60.00 | 22.20 | 23.80 | 26.90 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.98 | 0.00 | -0.01 | 1/8/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 16.70 | 20.40 | 13.40 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.94 | 0.01 | -0.03 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 70.00 | 13.00 | 16.00 | % | 0 | 0 | 0.56 | 0.88 | 0.02 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 7.80 | 11.60 | 4.40 | 0.00 | 0.00% | 0 | 34 | 0.42 | 0.79 | 0.02 | -0.04 | 4/8/2025 | 5/5/2025 3:59:49 PM EST |
| 80.00 | 4.70 | 7.00 | 5.31 | 0.00 | 0.00% | 0 | 23 | 0.36 | 0.64 | 0.04 | -0.05 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 1.85 | 4.00 | 2.15 | 0.00 | 0.00% | 0 | 144 | 0.32 | 0.44 | 0.04 | -0.05 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 90.00 | 1.05 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 383 | 0.31 | 0.25 | 0.04 | -0.04 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 95.00 | 0.20 | 0.70 | 0.60 | +0.40 | +200.00% | 2 | 886 | 0.30 | 0.12 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 1.45 | 2.50 | 0.00 | 0.00% | 0 | 17 | 0.53 | 0.05 | 0.01 | -0.01 | 2/3/2025 | 5/5/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 1.55 | 0.60 | 0.00 | 0.00% | 0 | 50 | 0.60 | 0.02 | 0.01 | -0.01 | 2/13/2025 | 5/5/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 1.50 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 1.25 | 0.27 | 0.00 | 0.00% | 0 | 54 | 0.76 | -0.02 | 0.00 | -0.01 | 2/18/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 0.05 | 1.10 | % | 0 | 0 | 0.49 | -0.06 | 0.01 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 0.40 | 1.15 | 3.30 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.12 | 0.02 | -0.04 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 75.00 | 0.55 | 2.30 | 4.00 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.21 | 0.02 | -0.04 | 4/14/2025 | 5/5/2025 3:59:49 PM EST |
| 80.00 | 1.80 | 3.70 | 3.80 | 0.00 | 0.00% | 0 | 64 | 0.35 | -0.36 | 0.04 | -0.05 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 3.70 | 6.10 | 14.40 | 0.00 | 0.00% | 0 | 79 | 0.32 | -0.56 | 0.04 | -0.05 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 90.00 | 7.50 | 8.70 | 4.80 | 0.00 | 0.00% | 0 | 41 | 0.29 | -0.75 | 0.04 | -0.04 | 1/28/2025 | 5/5/2025 3:59:49 PM EST |
| 95.00 | 10.70 | 14.30 | 6.80 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.88 | 0.02 | -0.02 | 1/30/2025 | 5/5/2025 3:59:49 PM EST |
| 100.00 | 16.30 | 18.80 | % | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 105.00 | 20.80 | 24.00 | % | 0 | 0 | 0.68 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 110.00 | 25.40 | 29.70 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 115.00 | 30.40 | 34.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 120.00 | 35.40 | 39.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |