Options Chain for US FOODS HLDG CORP COM (USFD) - $68.44 as of 5/5/2025 9:27:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.00 | 30.80 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 42.50 | 24.50 | 28.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 45.00 | 23.00 | 24.50 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 47.50 | 20.50 | 22.10 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 18.10 | 19.60 | % | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 52.50 | 15.70 | 17.10 | % | 0 | 0 | 0.77 | 0.94 | 0.01 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 55.00 | 13.40 | 14.70 | % | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 57.50 | 11.20 | 12.20 | % | 0 | 0 | 0.54 | 0.89 | 0.02 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 9.10 | 9.90 | % | 0 | 0 | 0.50 | 0.84 | 0.02 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 62.50 | 7.10 | 7.80 | % | 0 | 0 | 0.35 | 0.78 | 0.03 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 65.00 | 5.30 | 5.80 | 3.54 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.70 | 0.04 | -0.04 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 67.50 | 3.70 | 4.00 | 3.33 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.59 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 70.00 | 2.40 | 2.65 | 2.46 | +0.46 | +23.00% | 4 | 11 | 0.31 | 0.46 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 75.00 | 0.80 | 1.10 | 0.87 | % | 4 | 0 | 0.31 | 0.24 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 80.00 | 0.20 | 0.40 | % | 0 | 0 | 0.31 | 0.12 | 0.02 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 0.28 | 0.05 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 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 | 0.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 42.50 | 0.00 | 0.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 47.50 | 0.00 | 0.30 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 52.50 | 0.05 | 0.75 | % | 0 | 0 | 0.50 | -0.06 | 0.01 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 55.00 | 0.25 | 0.75 | % | 0 | 0 | 0.49 | -0.08 | 0.01 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 57.50 | 0.45 | 0.75 | % | 0 | 0 | 0.44 | -0.11 | 0.02 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 0.65 | 1.10 | % | 0 | 0 | 0.41 | -0.16 | 0.02 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 62.50 | 1.00 | 1.35 | 3.80 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.22 | 0.03 | -0.04 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 65.00 | 1.55 | 1.85 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.30 | 0.04 | -0.04 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 67.50 | 2.40 | 2.75 | % | 0 | 0 | 0.33 | -0.41 | 0.05 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 70.00 | 3.60 | 3.90 | % | 0 | 0 | 0.32 | -0.54 | 0.05 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 75.00 | 6.80 | 7.50 | % | 0 | 0 | 0.29 | -0.76 | 0.04 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 80.00 | 11.00 | 12.30 | % | 0 | 0 | 0.62 | -0.88 | 0.02 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 85.00 | 15.80 | 17.40 | % | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 90.00 | 20.80 | 22.40 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 95.00 | 24.40 | 28.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |