Options Chain for US FOODS HLDG CORP COM (USFD) - $83.07 as of 7/29/2025 2:45:48 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 | 27.30 | 30.40 | 28.85 | % | 0.52 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 60.00 | 21.80 | 25.50 | 23.65 | % | 0.39 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 65.00 | 16.90 | 19.70 | 18.30 | % | 0.28 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 70.00 | 12.10 | 15.60 | 13.85 | % | 0.20 | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 75.00 | 8.40 | 10.30 | 9.35 | % | 0.12 | 0 | 0 | 0.40 | 0.84 | 0.02 | -0.03 | 7/29/2025 1:58:59 PM EST | |||
| 77.50 | 6.70 | 7.30 | 7.00 | % | 0.09 | 0 | 0 | 0.26 | 0.77 | 0.03 | -0.04 | 7/29/2025 1:58:59 PM EST | |||
| 80.00 | 4.90 | 5.50 | 5.20 | % | 0.07 | 0 | 0 | 0.26 | 0.69 | 0.04 | -0.04 | 7/29/2025 1:58:59 PM EST | |||
| 82.50 | 3.30 | 3.90 | 3.60 | % | 0.04 | 0 | 0 | 0.25 | 0.58 | 0.05 | -0.04 | 7/29/2025 1:58:59 PM EST | |||
| 85.00 | 2.15 | 2.55 | 2.35 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.26 | 0.45 | 0.05 | -0.04 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 87.50 | 1.10 | 1.75 | 1.43 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.24 | 0.32 | 0.05 | -0.03 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 90.00 | 0.55 | 1.10 | 0.83 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | 0.22 | 0.04 | -0.02 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 92.50 | 0.25 | 0.70 | 0.48 | % | 0.01 | 0 | 0 | 0.24 | 0.14 | 0.03 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 95.00 | 0.10 | 0.75 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.25 | 0.09 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.01 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 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 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 70.00 | 0.20 | 0.75 | 0.48 | % | 0.01 | 0 | 0 | 0.36 | -0.06 | 0.01 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 75.00 | 0.60 | 0.95 | 0.78 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.16 | 0.02 | -0.03 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 77.50 | 0.90 | 1.50 | 1.20 | % | 0.02 | 0 | 0 | 0.27 | -0.23 | 0.03 | -0.04 | 7/29/2025 1:58:59 PM EST | |||
| 80.00 | 1.45 | 2.00 | 1.73 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.26 | -0.31 | 0.04 | -0.04 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 82.50 | 2.30 | 3.00 | 2.65 | 2.68 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.25 | -0.42 | 0.05 | -0.04 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 85.00 | 3.60 | 4.30 | 3.95 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.24 | -0.55 | 0.05 | -0.04 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 87.50 | 5.30 | 6.00 | 5.65 | % | 0.06 | 0 | 0 | 0.24 | -0.68 | 0.05 | -0.03 | 7/29/2025 1:58:59 PM EST | |||
| 90.00 | 6.30 | 8.30 | 7.30 | % | 0.08 | 0 | 0 | 0.34 | -0.78 | 0.04 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 92.50 | 8.50 | 10.50 | 9.50 | % | 0.10 | 0 | 0 | 0.37 | -0.86 | 0.03 | -0.02 | 7/29/2025 1:58:59 PM EST | |||
| 95.00 | 10.10 | 13.60 | 11.85 | % | 0.12 | 0 | 0 | 0.48 | -0.91 | 0.02 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 100.00 | 15.30 | 18.40 | 16.85 | % | 0.17 | 0 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 105.00 | 20.50 | 23.50 | 22.00 | % | 0.21 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 110.00 | 25.10 | 28.30 | 26.70 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 115.00 | 30.30 | 33.40 | 31.85 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 120.00 | 35.30 | 38.70 | 37.00 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST |