Options Chain for US FOODS HLDG CORP COM (USFD) - $83.35 as of 8/4/2025 9:46:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 26.70 | 30.60 | 28.65 | 26.50 | 0.00 | 0.00% | 0.52 | 0 | 5 | 2.36 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/4/2025 3:59:57 PM EST |
| 60.00 | 22.00 | 25.60 | 23.80 | % | 0.40 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 65.00 | 17.40 | 20.60 | 19.00 | % | 0.29 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 67.50 | 14.70 | 18.00 | 16.35 | % | 0.24 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 8/4/2025 3:59:57 PM EST | |||
| 70.00 | 12.00 | 15.10 | 13.55 | % | 0.19 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 8/4/2025 3:59:57 PM EST | |||
| 72.50 | 9.90 | 12.70 | 11.30 | 10.20 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.05 | 0.96 | 0.01 | -0.03 | 7/24/2025 | 8/4/2025 3:59:57 PM EST |
| 75.00 | 6.80 | 10.90 | 8.85 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.05 | 0.93 | 0.02 | -0.04 | 7/24/2025 | 8/4/2025 3:59:57 PM EST |
| 77.50 | 6.00 | 7.20 | 6.60 | 6.45 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.43 | 0.86 | 0.04 | -0.07 | 8/1/2025 | 8/4/2025 3:59:57 PM EST |
| 80.00 | 4.10 | 4.50 | 4.30 | 5.15 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.79 | 0.74 | 0.06 | -0.09 | 7/30/2025 | 8/4/2025 3:59:57 PM EST |
| 82.50 | 2.30 | 2.65 | 2.48 | 2.55 | +0.15 | +6.25% | 0.03 | 7 | 56 | 0.34 | 0.58 | 0.07 | -0.10 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 85.00 | 0.75 | 1.40 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 2 | 6,445 | 0.30 | 0.39 | 0.08 | -0.09 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 87.50 | 0.50 | 0.65 | 0.58 | 0.55 | -0.07 | -11.29% | 0.01 | 8 | 84 | 0.50 | 0.22 | 0.06 | -0.07 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 90.00 | 0.10 | 0.70 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.48 | 0.10 | 0.04 | -0.04 | 7/31/2025 | 8/4/2025 3:59:57 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | 0.04 | 0.02 | -0.02 | 7/23/2025 | 8/4/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.01 | -0.01 | 8/4/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 67.50 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.10 | 0.00 | 0.00 | -0.01 | 7/17/2025 | 8/4/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.96 | -0.01 | 0.00 | -0.01 | 7/15/2025 | 8/4/2025 3:59:57 PM EST |
| 72.50 | 0.10 | 0.95 | 0.53 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.64 | -0.04 | 0.01 | -0.03 | 7/31/2025 | 8/4/2025 3:59:57 PM EST |
| 75.00 | 0.15 | 1.40 | 0.78 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.80 | -0.07 | 0.02 | -0.04 | 7/24/2025 | 8/4/2025 3:59:57 PM EST |
| 77.50 | 0.25 | 0.70 | 0.48 | 0.52 | -0.16 | -23.53% | 0.01 | 10 | 5,625 | 0.82 | -0.14 | 0.04 | -0.07 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 80.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.07 | +8.98% | 0.01 | 9 | 1,025 | 0.38 | -0.26 | 0.06 | -0.09 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 82.50 | 0.05 | 1.65 | 0.85 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.22 | -0.42 | 0.07 | -0.10 | 7/30/2025 | 8/4/2025 3:59:57 PM EST |
| 85.00 | 2.75 | 2.90 | 2.83 | 2.85 | +0.15 | +5.56% | 0.03 | 2 | 153 | 0.33 | -0.61 | 0.08 | -0.09 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 87.50 | 2.65 | 5.40 | 4.03 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.49 | -0.78 | 0.06 | -0.07 | 7/18/2025 | 8/4/2025 3:59:57 PM EST |
| 90.00 | 5.60 | 7.40 | 6.50 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.51 | -0.90 | 0.04 | -0.04 | 7/24/2025 | 8/4/2025 3:59:57 PM EST |
| 92.50 | 7.10 | 10.70 | 8.90 | % | 0.10 | 0 | 0 | 0.80 | -0.96 | 0.02 | -0.02 | 8/4/2025 3:59:57 PM EST | |||
| 95.00 | 10.00 | 13.20 | 11.60 | % | 0.12 | 0 | 0 | 0.91 | -0.99 | 0.01 | -0.01 | 8/4/2025 3:59:57 PM EST | |||
| 100.00 | 14.70 | 18.00 | 16.35 | % | 0.16 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 105.00 | 20.20 | 22.90 | 21.55 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 110.00 | 24.80 | 28.60 | 26.70 | % | 0.24 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 115.00 | 29.80 | 33.60 | 31.70 | % | 0.28 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST |