Options Chain for US FOODS HLDG CORP COM (USFD) - $58.50 as of 9/6/2024 3:13:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.90 | 28.90 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 32.50 | 23.20 | 26.40 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 35.00 | 20.50 | 23.90 | 18.80 | 0.00 | 0.00% | 0 | 1 | 2.47 | 1.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 37.50 | 18.20 | 21.40 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 40.00 | 15.40 | 18.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 42.50 | 13.40 | 16.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 45.00 | 11.20 | 13.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 47.50 | 8.30 | 11.40 | 7.90 | 0.00 | 0.00% | 0 | 20 | 1.24 | 1.00 | 0.00 | -0.01 | 7/31/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 5.60 | 8.90 | 4.60 | 0.00 | 0.00% | 0 | 22 | 0.87 | 0.99 | 0.01 | -0.01 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 52.50 | 3.70 | 5.90 | 5.00 | -0.10 | -1.97% | 1 | 132 | 0.70 | 0.92 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 2.05 | 2.75 | 3.30 | 0.00 | 0.00% | 0 | 42 | 0.21 | 0.78 | 0.09 | -0.04 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 57.50 | 0.75 | 0.95 | 1.00 | -0.70 | -41.18% | 6 | 328 | 0.23 | 0.46 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 0.10 | 0.25 | 0.23 | -0.62 | -72.95% | 6 | 311 | 0.22 | 0.12 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 62.50 | 0.00 | 0.25 | 0.05 | -0.08 | -61.54% | 1 | 366 | 0.36 | 0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 67.50 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.60 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.60 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 32.50 | 0.00 | 0.20 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.60 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 37.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 0.60 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 42.50 | 0.00 | 0.20 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 47.50 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.88 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 164 | 0.48 | -0.01 | 0.01 | -0.01 | 8/15/2024 | 9/6/2024 3:59:51 PM EST |
| 52.50 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 68 | 0.29 | -0.08 | 0.04 | -0.02 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 0.25 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 109 | 0.25 | -0.22 | 0.09 | -0.04 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 57.50 | 1.10 | 1.40 | 1.15 | +0.58 | +101.76% | 26 | 350 | 0.24 | -0.54 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 2.75 | 3.20 | 2.90 | +1.05 | +56.76% | 2 | 3 | 0.26 | -0.88 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 62.50 | 4.00 | 6.90 | 4.25 | 0.00 | 0.00% | 0 | 6 | 0.83 | -0.99 | 0.02 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 6.10 | 8.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 67.50 | 9.00 | 11.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 70.00 | 11.10 | 14.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 75.00 | 16.30 | 19.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |