Options Chain for US FOODS HLDG CORP COM (USFD) - $103.09 as of 9/9/2026 11:14:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 38.30 | 42.00 | 40.15 | % | 0.67 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 65.00 | 33.10 | 37.10 | 35.10 | % | 0.54 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 70.00 | 28.10 | 32.10 | 30.10 | % | 0.43 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 75.00 | 23.10 | 27.10 | 25.10 | % | 0.33 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 80.00 | 18.40 | 22.10 | 20.25 | % | 0.25 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 85.00 | 13.60 | 17.10 | 15.35 | % | 0.18 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 90.00 | 9.50 | 11.80 | 10.65 | % | 0.12 | 0 | 0 | 0.86 | 0.99 | 0.01 | -0.03 | 9/9/2026 1:58:53 PM EST | |||
| 92.50 | 7.10 | 9.10 | 8.10 | 12.44 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.74 | 0.94 | 0.02 | -0.10 | 9/3/2026 | 9/9/2026 1:58:53 PM EST |
| 95.00 | 4.90 | 6.70 | 5.80 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.58 | 0.89 | 0.04 | -0.12 | 7/21/2026 | 9/9/2026 1:58:53 PM EST |
| 97.50 | 3.00 | 4.60 | 3.80 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.26 | 0.78 | 0.07 | -0.13 | 7/23/2026 | 9/9/2026 1:58:53 PM EST |
| 100.00 | 1.40 | 2.10 | 1.75 | 8.65 | 0.00 | 0.00% | 0.02 | 0 | 215 | 0.21 | 0.59 | 0.09 | -0.13 | 8/19/2026 | 9/9/2026 1:58:53 PM EST |
| 105.00 | 0.15 | 0.70 | 0.43 | 0.15 | -1.30 | -89.66% | 0.00 | 5,000 | 32 | 0.28 | 0.16 | 0.06 | -0.06 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.50 | 0.02 | 0.01 | -0.01 | 9/8/2026 | 9/9/2026 1:58:53 PM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.78 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 1:58:53 PM EST |
| 120.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 1:58:53 PM EST |
| 125.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 130.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 135.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 140.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 145.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 150.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 65.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 70.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 75.00 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 1:58:53 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.89 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 1:58:53 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.66 | -0.01 | 0.01 | -0.03 | 8/7/2026 | 9/9/2026 1:58:53 PM EST |
| 92.50 | 0.05 | 0.45 | 0.25 | 0.38 | % | 0.00 | 10 | 0 | 0.38 | -0.06 | 0.02 | -0.10 | 9/9/2026 | 9/9/2026 1:58:53 PM EST | |
| 95.00 | 0.05 | 0.80 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.35 | -0.11 | 0.04 | -0.12 | 9/8/2026 | 9/9/2026 1:58:53 PM EST |
| 97.50 | 0.50 | 1.05 | 0.78 | 1.15 | % | 0.01 | 5,010 | 0 | 0.33 | -0.22 | 0.07 | -0.13 | 9/9/2026 | 9/9/2026 1:58:53 PM EST | |
| 100.00 | 1.30 | 2.00 | 1.65 | 2.00 | +1.15 | +135.30% | 0.02 | 4 | 27 | 0.30 | -0.41 | 0.09 | -0.13 | 9/9/2026 | 9/9/2026 1:58:53 PM EST |
| 105.00 | 3.80 | 5.90 | 4.85 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.44 | -0.84 | 0.06 | -0.06 | 9/4/2026 | 9/9/2026 1:58:53 PM EST |
| 110.00 | 8.60 | 10.80 | 9.70 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.59 | -0.98 | 0.01 | -0.01 | 9/3/2026 | 9/9/2026 1:58:53 PM EST |
| 115.00 | 13.00 | 16.80 | 14.90 | % | 0.13 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 120.00 | 18.00 | 21.60 | 19.80 | % | 0.17 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 125.00 | 23.00 | 26.60 | 24.80 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 130.00 | 28.00 | 31.60 | 29.80 | % | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 135.00 | 33.00 | 36.60 | 34.80 | % | 0.26 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 140.00 | 38.20 | 42.10 | 40.15 | % | 0.29 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 145.00 | 43.00 | 46.90 | 44.95 | % | 0.31 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST | |||
| 150.00 | 48.00 | 50.90 | 49.45 | % | 0.33 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:58:53 PM EST |