Options Chain for PERFORMANCE FOOD GROUP CO COM (PFGC) - $86.15 as of 5/28/2025 5:07:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 47.10 | 51.00 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 45.00 | 42.00 | 46.10 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 50.00 | 37.00 | 41.10 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 55.00 | 32.00 | 36.10 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 60.00 | 27.00 | 31.10 | 26.90 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 5/28/2025 3:59:59 PM EST |
| 65.00 | 22.90 | 26.20 | 13.40 | 0.00 | 0.00% | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 3:59:59 PM EST |
| 70.00 | 17.80 | 20.40 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 75.00 | 12.50 | 16.40 | 11.50 | 0.00 | 0.00% | 0 | 18 | 0.89 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 80.00 | 7.90 | 10.50 | 9.40 | 0.00 | 0.00% | 0 | 33 | 0.55 | 0.92 | 0.02 | -0.04 | 5/15/2025 | 5/28/2025 3:59:59 PM EST |
| 85.00 | 4.70 | 5.20 | 5.35 | +2.05 | +62.13% | 1 | 1,319 | 0.23 | 0.78 | 0.05 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 90.00 | 1.65 | 1.95 | 1.70 | +0.65 | +61.91% | 946 | 1,939 | 0.22 | 0.47 | 0.08 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 95.00 | 0.20 | 0.40 | 0.37 | +0.27 | +270.00% | 5 | 887 | 0.21 | 0.15 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.75 | 2.50 | 0.00 | 0.00% | 0 | 17 | 0.43 | 0.03 | 0.01 | -0.01 | 2/3/2025 | 5/28/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 50 | 0.54 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/28/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 54 | 0.86 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/28/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 501 | 0.94 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | 3.30 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/28/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.55 | 0.16 | -0.07 | -30.44% | 442 | 567 | 0.55 | -0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 80.00 | 0.10 | 0.50 | 0.35 | -0.25 | -41.67% | 444 | 483 | 0.32 | -0.08 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 85.00 | 0.70 | 0.95 | 0.78 | -1.05 | -57.38% | 463 | 684 | 0.28 | -0.22 | 0.05 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 90.00 | 2.30 | 2.80 | 2.40 | -1.65 | -40.75% | 110 | 81 | 0.25 | -0.53 | 0.08 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 95.00 | 5.50 | 6.80 | 6.10 | -0.70 | -10.30% | 2 | 0 | 0.32 | -0.85 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 100.00 | 9.90 | 12.30 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 105.00 | 14.00 | 18.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 110.00 | 19.90 | 22.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 115.00 | 24.00 | 28.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 120.00 | 29.20 | 33.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST |