Options Chain for PERFORMANCE FOOD GROUP CO COM (PFGC) - $101.40 as of 8/29/2025 9:01:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 59.20 | 62.70 | 60.95 | % | 1.52 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 45.00 | 54.50 | 57.70 | 56.10 | % | 1.25 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 50.00 | 49.20 | 52.80 | 51.00 | % | 1.02 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 55.00 | 44.30 | 47.80 | 46.05 | % | 0.84 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 60.00 | 39.30 | 42.80 | 41.05 | % | 0.68 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 65.00 | 34.30 | 37.70 | 36.00 | % | 0.55 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 70.00 | 29.30 | 32.70 | 31.00 | % | 0.44 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 75.00 | 24.50 | 27.80 | 26.15 | 11.77 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/29/2025 3:59:56 PM EST |
| 80.00 | 19.90 | 22.90 | 21.40 | 21.97 | 0.00 | 0.00% | 0.27 | 0 | 25 | 0.95 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:56 PM EST |
| 85.00 | 15.60 | 18.30 | 16.95 | 13.80 | 0.00 | 0.00% | 0.20 | 0 | 66 | 0.84 | 0.99 | 0.00 | -0.01 | 8/11/2025 | 8/29/2025 3:59:56 PM EST |
| 90.00 | 10.70 | 13.30 | 12.00 | 10.50 | 0.00 | 0.00% | 0.13 | 0 | 385 | 0.66 | 0.95 | 0.01 | -0.03 | 8/21/2025 | 8/29/2025 3:59:56 PM EST |
| 95.00 | 7.00 | 8.00 | 7.50 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 276 | 0.32 | 0.83 | 0.04 | -0.06 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 100.00 | 3.30 | 4.10 | 3.70 | 3.40 | 0.00 | 0.00% | 0.04 | 10 | 133 | 0.29 | 0.61 | 0.06 | -0.07 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 105.00 | 1.10 | 1.85 | 1.48 | 1.35 | -0.05 | -3.58% | 0.01 | 4 | 589 | 0.27 | 0.32 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.35 | 0.12 | 0.03 | -0.03 | 8/18/2025 | 8/29/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.03 | 0.01 | -0.01 | 8/1/2025 | 8/29/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 308 | 0.78 | 0.01 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.90 | 0.95 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/29/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.90 | 0.95 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 244 | 1.61 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/29/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 8/29/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.65 | 0.83 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/29/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 444 | 0.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.85 | -0.01 | 0.00 | -0.01 | 8/15/2025 | 8/29/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.50 | -0.05 | 0.01 | -0.03 | 8/22/2025 | 8/29/2025 3:59:56 PM EST |
| 95.00 | 0.40 | 1.15 | 0.78 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.30 | -0.17 | 0.04 | -0.06 | 8/18/2025 | 8/29/2025 3:59:56 PM EST |
| 100.00 | 1.60 | 2.45 | 2.03 | 2.45 | +0.30 | +13.96% | 0.02 | 37 | 94 | 0.28 | -0.39 | 0.06 | -0.07 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 105.00 | 4.00 | 6.90 | 5.45 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.53 | -0.68 | 0.05 | -0.06 | 8/13/2025 | 8/29/2025 3:59:56 PM EST |
| 110.00 | 8.00 | 11.20 | 9.60 | % | 0.09 | 0 | 0 | 0.59 | -0.88 | 0.03 | -0.03 | 8/29/2025 3:59:56 PM EST | |||
| 115.00 | 12.20 | 15.70 | 13.95 | % | 0.12 | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 120.00 | 17.00 | 20.90 | 18.95 | % | 0.16 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 125.00 | 22.40 | 25.90 | 24.15 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 130.00 | 27.00 | 30.90 | 28.95 | % | 0.22 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST |