Options Chain for US FOODS HLDG CORP COM (USFD) - $99.88 as of 7/9/2026 12:10:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 56.00 | 58.50 | 57.25 | % | 1.35 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:56 PM EST | |||
| 45.00 | 53.30 | 56.00 | 54.65 | % | 1.21 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:56 PM EST | |||
| 47.50 | 50.80 | 53.50 | 52.15 | % | 1.10 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:56 PM EST | |||
| 50.00 | 48.30 | 51.10 | 49.70 | 48.43 | 0.00 | 0.00% | 0.99 | 0 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/9/2026 3:59:56 PM EST |
| 55.00 | 43.40 | 46.00 | 44.70 | % | 0.81 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:56 PM EST | |||
| 60.00 | 38.40 | 41.00 | 39.70 | 42.97 | 0.00 | 0.00% | 0.66 | 0 | 8 | 2.65 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:56 PM EST |
| 62.50 | 35.90 | 38.70 | 37.30 | % | 0.60 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:56 PM EST | |||
| 65.00 | 33.40 | 36.00 | 34.70 | % | 0.53 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:56 PM EST | |||
| 67.50 | 30.90 | 33.50 | 32.20 | % | 0.48 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:56 PM EST | |||
| 70.00 | 28.70 | 31.20 | 29.95 | 30.50 | -3.08 | -9.18% | 0.43 | 3 | 7 | 2.07 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 72.50 | 26.20 | 28.50 | 27.35 | % | 0.38 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:56 PM EST | |||
| 75.00 | 23.30 | 26.20 | 24.75 | 28.02 | 0.00 | 0.00% | 0.33 | 0 | 13 | 1.77 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:56 PM EST |
| 77.50 | 21.00 | 23.50 | 22.25 | 25.90 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.55 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:56 PM EST |
| 80.00 | 18.40 | 21.00 | 19.70 | 23.50 | 0.00 | 0.00% | 0.25 | 0 | 24 | 1.40 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:56 PM EST |
| 82.50 | 16.10 | 18.70 | 17.40 | 19.99 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.32 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:56 PM EST |
| 85.00 | 13.80 | 16.10 | 14.95 | 17.02 | 0.00 | 0.00% | 0.18 | 0 | 27 | 1.15 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 87.50 | 11.10 | 13.50 | 12.30 | 7.70 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.98 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/9/2026 3:59:56 PM EST |
| 90.00 | 8.70 | 10.60 | 9.65 | 13.93 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.74 | 0.99 | 0.01 | 0.00 | 7/7/2026 | 7/9/2026 3:59:56 PM EST |
| 92.50 | 6.30 | 8.60 | 7.45 | 10.15 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.72 | 0.95 | 0.02 | -0.03 | 7/2/2026 | 7/9/2026 3:59:56 PM EST |
| 95.00 | 4.20 | 6.00 | 5.10 | 8.05 | 0.00 | 0.00% | 0.05 | 0 | 76 | 0.55 | 0.84 | 0.05 | -0.07 | 7/2/2026 | 7/9/2026 3:59:56 PM EST |
| 97.50 | 2.25 | 3.90 | 3.08 | 2.49 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.32 | 0.69 | 0.08 | -0.09 | 6/25/2026 | 7/9/2026 3:59:56 PM EST |
| 100.00 | 0.80 | 2.00 | 1.40 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 361 | 0.28 | 0.45 | 0.10 | -0.10 | 7/7/2026 | 7/9/2026 3:59:56 PM EST |
| 105.00 | 0.05 | 0.70 | 0.38 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.42 | 0.09 | 0.04 | -0.04 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 649 | 0.68 | 0.01 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.85 | 0.43 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 7/9/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.66 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.44 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.04 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/9/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.85 | 0.43 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/9/2026 3:59:56 PM EST |
| 62.50 | 0.00 | 0.85 | 0.43 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/9/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.85 | 0.43 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/9/2026 3:59:56 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.83 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/9/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.70 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/9/2026 3:59:56 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/9/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:56 PM EST |
| 77.50 | 0.00 | 0.85 | 0.43 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/9/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/9/2026 3:59:56 PM EST |
| 82.50 | 0.00 | 0.90 | 0.45 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.10 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/9/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:56 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.80 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/9/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.71 | -0.01 | 0.01 | 0.00 | 6/24/2026 | 7/9/2026 3:59:56 PM EST |
| 92.50 | 0.00 | 0.70 | 0.35 | 0.75 | -3.35 | -81.71% | 0.00 | 1 | 4 | 0.53 | -0.05 | 0.02 | -0.03 | 7/9/2026 | 7/9/2026 3:59:56 PM EST |
| 95.00 | 0.05 | 0.95 | 0.50 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.32 | -0.16 | 0.05 | -0.07 | 6/25/2026 | 7/9/2026 3:59:56 PM EST |
| 97.50 | 0.55 | 1.25 | 0.90 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.29 | -0.31 | 0.08 | -0.09 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 100.00 | 1.30 | 2.30 | 1.80 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 1,065 | 0.26 | -0.55 | 0.10 | -0.10 | 7/8/2026 | 7/9/2026 3:59:56 PM EST |
| 105.00 | 4.20 | 6.60 | 5.40 | % | 0.05 | 0 | 0 | 0.53 | -0.91 | 0.04 | -0.04 | 7/9/2026 3:59:56 PM EST | |||
| 110.00 | 9.00 | 11.60 | 10.30 | % | 0.09 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 7/9/2026 3:59:56 PM EST | |||
| 115.00 | 14.00 | 16.40 | 15.20 | % | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:56 PM EST | |||
| 120.00 | 18.90 | 21.50 | 20.20 | % | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:56 PM EST | |||
| 125.00 | 24.00 | 26.50 | 25.25 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:56 PM EST | |||
| 130.00 | 29.10 | 31.50 | 30.30 | % | 0.23 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:56 PM EST | |||
| 135.00 | 34.00 | 36.50 | 35.25 | % | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:56 PM EST |