Options Chain for US FOODS HLDG CORP COM (USFD) - $75.83 as of 5/27/2025 3:43:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.90 | 44.80 | 33.34 | 0.00 | 0.00% | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 5/27/2025 1:59:01 PM EST |
| 37.50 | 38.40 | 42.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 40.00 | 35.90 | 40.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 42.50 | 33.40 | 37.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 45.00 | 31.00 | 35.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 47.50 | 28.60 | 32.20 | 28.93 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 50.00 | 26.20 | 29.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 52.50 | 23.50 | 27.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 55.00 | 21.10 | 24.60 | 9.50 | 0.00 | 0.00% | 0 | 40 | 0.80 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 1:59:01 PM EST |
| 57.50 | 18.70 | 21.90 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 60.00 | 16.40 | 19.80 | 18.39 | 0.00 | 0.00% | 0 | 41 | 0.74 | 0.99 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 1:59:01 PM EST |
| 62.50 | 13.90 | 16.30 | 5.70 | 0.00 | 0.00% | 0 | 24 | 0.49 | 0.97 | 0.01 | -0.01 | 4/4/2025 | 5/27/2025 1:59:01 PM EST |
| 65.00 | 11.70 | 13.70 | 5.20 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.94 | 0.01 | -0.02 | 3/11/2025 | 5/27/2025 1:59:01 PM EST |
| 67.50 | 10.30 | 11.50 | 8.10 | 0.00 | 0.00% | 0 | 28 | 0.33 | 0.90 | 0.02 | -0.02 | 5/14/2025 | 5/27/2025 1:59:01 PM EST |
| 70.00 | 8.50 | 8.80 | 7.70 | 0.00 | 0.00% | 0 | 127 | 0.29 | 0.85 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 72.50 | 6.40 | 6.60 | 4.50 | 0.00 | 0.00% | 0 | 28 | 0.27 | 0.78 | 0.04 | -0.03 | 5/13/2025 | 5/27/2025 1:59:01 PM EST |
| 75.00 | 4.50 | 4.70 | 4.40 | 0.00 | 0.00% | 0 | 89 | 0.25 | 0.68 | 0.05 | -0.03 | 5/19/2025 | 5/27/2025 1:59:01 PM EST |
| 77.50 | 3.00 | 3.20 | 3.10 | +0.60 | +24.00% | 2 | 24 | 0.24 | 0.55 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 80.00 | 1.75 | 1.90 | 1.85 | +0.80 | +76.19% | 9 | 47 | 0.23 | 0.40 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 82.50 | 0.90 | 1.05 | 1.00 | -0.20 | -16.67% | 2 | 16 | 0.22 | 0.26 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 85.00 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 26 | 0.21 | 0.15 | 0.04 | -0.01 | 5/19/2025 | 5/27/2025 1:59:01 PM EST |
| 90.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.04 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 1:59:01 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 42.50 | 0.00 | 0.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 45.00 | 0.00 | 0.40 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 47.50 | 0.00 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 1:59:01 PM EST |
| 50.00 | 0.00 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 1:59:01 PM EST |
| 52.50 | 0.00 | 0.60 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 55.00 | 0.00 | 0.75 | 1.07 | 0.00 | 0.00% | 0 | 53 | 0.70 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 1:59:01 PM EST |
| 57.50 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.00 | 0.00 | -0.01 | 4/3/2025 | 5/27/2025 1:59:01 PM EST |
| 60.00 | 0.00 | 0.75 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.01 | 0.00 | -0.01 | 4/3/2025 | 5/27/2025 1:59:01 PM EST |
| 62.50 | 0.05 | 0.75 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.03 | 0.01 | -0.01 | 4/10/2025 | 5/27/2025 1:59:01 PM EST |
| 65.00 | 0.20 | 0.35 | 3.98 | 0.00 | 0.00% | 0 | 15 | 0.33 | -0.06 | 0.01 | -0.02 | 4/25/2025 | 5/27/2025 1:59:01 PM EST |
| 67.50 | 0.35 | 0.55 | 0.59 | 0.00 | 0.00% | 0 | 35 | 0.31 | -0.10 | 0.02 | -0.02 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 70.00 | 0.55 | 0.70 | 0.88 | 0.00 | 0.00% | 0 | 33 | 0.28 | -0.15 | 0.03 | -0.03 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 72.50 | 0.95 | 1.05 | 1.00 | -0.31 | -23.67% | 4 | 25 | 0.26 | -0.22 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 75.00 | 1.55 | 1.70 | 1.65 | -0.35 | -17.50% | 13 | 21 | 0.25 | -0.32 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 77.50 | 2.45 | 2.60 | 2.50 | -0.54 | -17.77% | 7 | 41 | 0.23 | -0.45 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 80.00 | 3.70 | 3.90 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.60 | 0.06 | -0.03 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 82.50 | 5.40 | 5.60 | % | 0 | 0 | 0.21 | -0.74 | 0.05 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 85.00 | 7.10 | 8.40 | % | 0 | 0 | 0.33 | -0.85 | 0.04 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 90.00 | 11.20 | 14.40 | % | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 95.00 | 16.70 | 19.30 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 100.00 | 20.90 | 24.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST |