Options Chain for US FOODS HLDG CORP COM (USFD) - $100.49 as of 8/6/2026 4:15:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 61.10 | 63.00 | 62.05 | % | 1.38 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:07 PM EST | |||
| 50.00 | 55.50 | 58.00 | 56.75 | % | 1.14 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:07 PM EST | |||
| 55.00 | 51.10 | 53.80 | 52.45 | % | 0.95 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:07 PM EST | |||
| 60.00 | 45.50 | 48.10 | 46.80 | % | 0.78 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:07 PM EST | |||
| 65.00 | 41.10 | 43.10 | 42.10 | % | 0.65 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:07 PM EST | |||
| 70.00 | 35.50 | 38.10 | 36.80 | % | 0.53 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:07 PM EST | |||
| 72.50 | 33.00 | 35.60 | 34.30 | % | 0.47 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:07 PM EST | |||
| 75.00 | 31.20 | 33.30 | 32.25 | % | 0.43 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:07 PM EST | |||
| 77.50 | 28.00 | 30.60 | 29.30 | % | 0.38 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:07 PM EST | |||
| 80.00 | 26.20 | 28.80 | 27.50 | % | 0.34 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:07 PM EST | |||
| 82.50 | 23.00 | 26.40 | 24.70 | % | 0.30 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/6/2026 4:00:07 PM EST | |||
| 85.00 | 20.50 | 23.10 | 21.80 | 10.91 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/6/2026 4:00:07 PM EST |
| 87.50 | 18.70 | 20.70 | 19.70 | 17.84 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.93 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/6/2026 4:00:07 PM EST |
| 90.00 | 16.20 | 18.00 | 17.10 | 6.93 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/6/2026 4:00:07 PM EST |
| 92.50 | 13.80 | 15.70 | 14.75 | 6.10 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.74 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/6/2026 4:00:07 PM EST |
| 95.00 | 11.40 | 13.10 | 12.25 | 7.80 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.63 | 0.97 | 0.02 | -0.02 | 7/13/2026 | 8/6/2026 4:00:07 PM EST |
| 97.50 | 9.00 | 10.80 | 9.90 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.57 | 0.95 | 0.03 | -0.02 | 7/27/2026 | 8/6/2026 4:00:07 PM EST |
| 100.00 | 6.70 | 8.80 | 7.75 | 8.69 | +5.30 | +156.35% | 0.08 | 1 | 74 | 0.55 | 0.89 | 0.04 | -0.04 | 8/6/2026 | 8/6/2026 4:00:07 PM EST |
| 105.00 | 3.30 | 4.30 | 3.80 | 3.87 | +2.77 | +251.82% | 0.04 | 2 | 281 | 0.26 | 0.67 | 0.06 | -0.07 | 8/6/2026 | 8/6/2026 4:00:07 PM EST |
| 110.00 | 0.95 | 1.55 | 1.25 | 1.25 | +0.84 | +204.88% | 0.01 | 5 | 24 | 0.26 | 0.37 | 0.06 | -0.07 | 8/6/2026 | 8/6/2026 4:00:07 PM EST |
| 115.00 | 0.05 | 0.40 | 0.23 | 0.27 | -0.48 | -64.00% | 0.00 | 7,529 | 2 | 0.23 | 0.14 | 0.03 | -0.04 | 8/6/2026 | 8/6/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.01 | -0.01 | 8/6/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 8/6/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/6/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/6/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/6/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/6/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/6/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 802 | 1.97 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/6/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/6/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/6/2026 4:00:07 PM EST | |||
| 72.50 | 0.00 | 1.10 | 0.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.97 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/6/2026 4:00:07 PM EST |
| 77.50 | 0.00 | 0.95 | 0.48 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/6/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 287 | 1.16 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/6/2026 4:00:07 PM EST |
| 82.50 | 0.00 | 1.15 | 0.58 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/6/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 4:00:07 PM EST |
| 87.50 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.84 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.31 | -0.30 | -49.18% | 0.00 | 1 | 341 | 0.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:07 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.45 | -0.75 | -62.50% | 0.01 | 2 | 459 | 0.66 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.18 | -0.87 | -82.86% | 0.00 | 54 | 503 | 0.39 | -0.03 | 0.02 | -0.02 | 8/6/2026 | 8/6/2026 4:00:07 PM EST |
| 97.50 | 0.15 | 0.90 | 0.53 | 0.80 | -2.01 | -71.53% | 0.01 | 4 | 554 | 0.40 | -0.05 | 0.03 | -0.02 | 8/6/2026 | 8/6/2026 4:00:07 PM EST |
| 100.00 | 0.25 | 1.15 | 0.70 | 0.72 | -1.98 | -73.34% | 0.01 | 1 | 910 | 0.36 | -0.11 | 0.04 | -0.04 | 8/6/2026 | 8/6/2026 4:00:07 PM EST |
| 105.00 | 1.15 | 2.75 | 1.95 | 1.80 | -3.10 | -63.27% | 0.02 | 5 | 104 | 0.35 | -0.33 | 0.06 | -0.07 | 8/6/2026 | 8/6/2026 4:00:07 PM EST |
| 110.00 | 3.20 | 5.00 | 4.10 | % | 0.04 | 0 | 0 | 0.35 | -0.63 | 0.06 | -0.07 | 8/6/2026 4:00:07 PM EST | |||
| 115.00 | 7.30 | 9.10 | 8.20 | % | 0.07 | 0 | 0 | 0.39 | -0.86 | 0.03 | -0.04 | 8/6/2026 4:00:07 PM EST | |||
| 120.00 | 12.10 | 14.00 | 13.05 | % | 0.11 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 8/6/2026 4:00:07 PM EST | |||
| 125.00 | 17.00 | 19.00 | 18.00 | % | 0.14 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 8/6/2026 4:00:07 PM EST | |||
| 130.00 | 22.00 | 24.00 | 23.00 | % | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:07 PM EST | |||
| 135.00 | 27.00 | 29.70 | 28.35 | % | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:07 PM EST | |||
| 140.00 | 32.00 | 34.70 | 33.35 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/6/2026 4:00:07 PM EST |