Options Chain for US FOODS HLDG CORP COM (USFD) - $84.27 as of 1/30/2026 7:08:30 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 | 27.20 | 29.60 | 28.40 | % | 0.52 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 60.00 | 22.50 | 24.70 | 23.60 | % | 0.39 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 65.00 | 17.20 | 19.80 | 18.50 | % | 0.28 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 67.50 | 15.10 | 17.30 | 16.20 | % | 0.24 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 70.00 | 12.90 | 14.90 | 13.90 | 6.55 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.77 | 0.99 | 0.00 | -0.01 | 1/9/2026 | 1/30/2026 3:59:51 PM EST |
| 72.50 | 10.30 | 12.50 | 11.40 | 11.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.68 | 0.97 | 0.01 | -0.02 | 1/16/2026 | 1/30/2026 3:59:51 PM EST |
| 75.00 | 8.20 | 10.10 | 9.15 | 9.77 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.59 | 0.92 | 0.02 | -0.03 | 1/15/2026 | 1/30/2026 3:59:51 PM EST |
| 77.50 | 5.70 | 7.80 | 6.75 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.52 | 0.84 | 0.04 | -0.05 | 1/23/2026 | 1/30/2026 3:59:51 PM EST |
| 80.00 | 4.60 | 5.00 | 4.80 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.32 | 0.74 | 0.05 | -0.06 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 82.50 | 3.00 | 3.30 | 3.15 | 2.85 | -0.55 | -16.18% | 0.04 | 4 | 36 | 0.31 | 0.59 | 0.06 | -0.06 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 85.00 | 1.45 | 1.95 | 1.70 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.28 | 0.43 | 0.07 | -0.06 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 87.50 | 0.70 | 1.15 | 0.93 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | 0.27 | 0.06 | -0.05 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 90.00 | 0.25 | 0.65 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.29 | 0.15 | 0.04 | -0.03 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 92.50 | 0.15 | 0.40 | 0.28 | % | 0.00 | 0 | 0 | 0.31 | 0.07 | 0.02 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.03 | 0.01 | -0.01 | 1/26/2026 | 1/30/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 700 | 0.96 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 67.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 751 | 0.74 | -0.01 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 3:59:51 PM EST |
| 72.50 | 0.00 | 1.05 | 0.53 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | -0.03 | 0.01 | -0.02 | 1/6/2026 | 1/30/2026 3:59:51 PM EST |
| 75.00 | 0.20 | 1.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.42 | -0.08 | 0.02 | -0.03 | 1/27/2026 | 1/30/2026 3:59:51 PM EST |
| 77.50 | 0.40 | 0.95 | 0.68 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | -0.16 | 0.04 | -0.05 | 1/22/2026 | 1/30/2026 3:59:51 PM EST |
| 80.00 | 0.90 | 1.25 | 1.08 | 1.20 | -0.97 | -44.70% | 0.01 | 3 | 1,051 | 0.32 | -0.26 | 0.05 | -0.06 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 82.50 | 1.70 | 2.85 | 2.28 | 1.80 | +0.05 | +2.86% | 0.03 | 9 | 458 | 0.31 | -0.41 | 0.06 | -0.06 | 1/30/2026 | 1/30/2026 3:59:51 PM EST |
| 85.00 | 2.90 | 3.30 | 3.10 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 177 | 0.30 | -0.57 | 0.07 | -0.06 | 1/29/2026 | 1/30/2026 3:59:51 PM EST |
| 87.50 | 4.40 | 5.10 | 4.75 | % | 0.05 | 0 | 0 | 0.28 | -0.73 | 0.06 | -0.05 | 1/30/2026 3:59:51 PM EST | |||
| 90.00 | 5.60 | 7.90 | 6.75 | % | 0.07 | 0 | 0 | 0.48 | -0.85 | 0.04 | -0.03 | 1/30/2026 3:59:51 PM EST | |||
| 92.50 | 7.80 | 10.20 | 9.00 | % | 0.10 | 0 | 0 | 0.53 | -0.93 | 0.02 | -0.02 | 1/30/2026 3:59:51 PM EST | |||
| 95.00 | 10.30 | 12.60 | 11.45 | % | 0.12 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 1/30/2026 3:59:51 PM EST | |||
| 100.00 | 14.80 | 17.80 | 16.30 | % | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 105.00 | 19.80 | 22.70 | 21.25 | % | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 110.00 | 24.80 | 28.50 | 26.65 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST | |||
| 115.00 | 29.80 | 32.70 | 31.25 | % | 0.27 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:51 PM EST |