Options Chain for US FOODS HLDG CORP COM (USFD) - $100.49 as of 8/6/2026 9:49:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 60.40 | 63.80 | 62.10 | % | 1.38 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:02 PM EST | |||
| 50.00 | 55.50 | 58.80 | 57.15 | % | 1.14 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:02 PM EST | |||
| 55.00 | 49.90 | 53.80 | 51.85 | % | 0.94 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:02 PM EST | |||
| 60.00 | 44.90 | 48.90 | 46.90 | % | 0.78 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:02 PM EST | |||
| 65.00 | 39.90 | 43.90 | 41.90 | % | 0.64 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:02 PM EST | |||
| 70.00 | 34.90 | 38.90 | 36.90 | % | 0.53 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:02 PM EST | |||
| 72.50 | 32.20 | 36.40 | 34.30 | % | 0.47 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:02 PM EST | |||
| 75.00 | 29.90 | 33.80 | 31.85 | % | 0.42 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:02 PM EST | |||
| 77.50 | 27.80 | 31.30 | 29.55 | % | 0.38 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:02 PM EST | |||
| 80.00 | 25.60 | 28.90 | 27.25 | % | 0.34 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:02 PM EST | |||
| 82.50 | 22.30 | 26.40 | 24.35 | % | 0.30 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:02 PM EST | |||
| 85.00 | 20.00 | 23.90 | 21.95 | 10.91 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/6/2026 1:59:02 PM EST |
| 87.50 | 18.30 | 20.70 | 19.50 | 17.84 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.98 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/6/2026 1:59:02 PM EST |
| 90.00 | 15.80 | 18.00 | 16.90 | 6.93 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/6/2026 1:59:02 PM EST |
| 92.50 | 13.50 | 15.80 | 14.65 | 6.10 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.80 | 0.99 | 0.01 | -0.01 | 6/23/2026 | 8/6/2026 1:59:02 PM EST |
| 95.00 | 11.10 | 13.00 | 12.05 | 7.80 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.59 | 0.94 | 0.02 | -0.03 | 7/13/2026 | 8/6/2026 1:59:02 PM EST |
| 97.50 | 8.80 | 10.80 | 9.80 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.60 | 0.90 | 0.02 | -0.04 | 7/27/2026 | 8/6/2026 1:59:02 PM EST |
| 100.00 | 6.60 | 8.80 | 7.70 | 8.69 | +5.30 | +156.35% | 0.08 | 1 | 74 | 0.57 | 0.83 | 0.03 | -0.06 | 8/6/2026 | 8/6/2026 1:59:02 PM EST |
| 105.00 | 2.80 | 4.30 | 3.55 | 4.55 | +3.45 | +313.64% | 0.03 | 1 | 281 | 0.30 | 0.61 | 0.06 | -0.08 | 8/6/2026 | 8/6/2026 1:59:02 PM EST |
| 110.00 | 0.80 | 1.70 | 1.25 | 2.50 | +2.09 | +509.76% | 0.01 | 2 | 24 | 0.29 | 0.33 | 0.05 | -0.08 | 8/6/2026 | 8/6/2026 1:59:02 PM EST |
| 115.00 | 0.05 | 0.40 | 0.23 | 0.32 | -0.43 | -57.34% | 0.00 | 7,528 | 2 | 0.26 | 0.13 | 0.03 | -0.05 | 8/6/2026 | 8/6/2026 1:59:02 PM EST |
| 120.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.01 | -0.02 | 8/6/2026 1:59:02 PM EST | |||
| 125.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 8/6/2026 1:59:02 PM EST | |||
| 130.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:59:02 PM EST | |||
| 135.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:59:02 PM EST | |||
| 140.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:59:02 PM EST | |||
| 50.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:59:02 PM EST | |||
| 55.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:59:02 PM EST | |||
| 60.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 802 | 1.96 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/6/2026 1:59:02 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/6/2026 1:59:02 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:59:02 PM EST | |||
| 72.50 | 0.00 | 1.10 | 0.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 1:59:02 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.96 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/6/2026 1:59:02 PM EST |
| 77.50 | 0.00 | 0.95 | 0.48 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/6/2026 1:59:02 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 287 | 1.10 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/6/2026 1:59:02 PM EST |
| 82.50 | 0.00 | 1.15 | 0.58 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/6/2026 1:59:02 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 1:59:02 PM EST |
| 87.50 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.84 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 1:59:02 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.31 | -0.30 | -49.18% | 0.00 | 1 | 341 | 0.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:02 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.45 | -0.75 | -62.50% | 0.01 | 2 | 459 | 0.65 | -0.01 | 0.01 | -0.01 | 8/6/2026 | 8/6/2026 1:59:02 PM EST |
| 95.00 | 0.15 | 0.30 | 0.23 | 0.18 | -0.87 | -82.86% | 0.00 | 54 | 503 | 0.38 | -0.06 | 0.02 | -0.03 | 8/6/2026 | 8/6/2026 1:59:02 PM EST |
| 97.50 | 0.15 | 0.90 | 0.53 | 0.80 | -2.01 | -71.53% | 0.01 | 4 | 554 | 0.38 | -0.10 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 1:59:02 PM EST |
| 100.00 | 0.35 | 1.15 | 0.75 | 0.72 | -1.98 | -73.34% | 0.01 | 1 | 910 | 0.35 | -0.17 | 0.03 | -0.06 | 8/6/2026 | 8/6/2026 1:59:02 PM EST |
| 105.00 | 1.35 | 3.00 | 2.18 | 1.80 | -3.10 | -63.27% | 0.02 | 5 | 104 | 0.35 | -0.39 | 0.06 | -0.08 | 8/6/2026 | 8/6/2026 1:59:02 PM EST |
| 110.00 | 3.20 | 5.30 | 4.25 | % | 0.04 | 0 | 0 | 0.38 | -0.67 | 0.05 | -0.08 | 8/6/2026 1:59:02 PM EST | |||
| 115.00 | 7.30 | 9.30 | 8.30 | % | 0.07 | 0 | 0 | 0.41 | -0.87 | 0.03 | -0.05 | 8/6/2026 1:59:02 PM EST | |||
| 120.00 | 12.00 | 14.30 | 13.15 | % | 0.11 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.02 | 8/6/2026 1:59:02 PM EST | |||
| 125.00 | 16.60 | 20.20 | 18.40 | % | 0.15 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 8/6/2026 1:59:02 PM EST | |||
| 130.00 | 21.50 | 25.00 | 23.25 | % | 0.18 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/6/2026 1:59:02 PM EST | |||
| 135.00 | 26.60 | 30.40 | 28.50 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/6/2026 1:59:02 PM EST | |||
| 140.00 | 31.50 | 35.20 | 33.35 | % | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/6/2026 1:59:02 PM EST |