Options Chain for US FOODS HLDG CORP COM (USFD) - $75.33 as of 10/24/2025 6:45:22 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 | 18.60 | 21.60 | 20.10 | % | 0.37 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 10/24/2025 4:00:04 PM EST | |||
| 60.00 | 13.50 | 16.20 | 14.85 | % | 0.25 | 0 | 0 | 0.98 | 0.98 | 0.01 | -0.01 | 10/24/2025 4:00:04 PM EST | |||
| 65.00 | 8.80 | 11.40 | 10.10 | % | 0.16 | 0 | 0 | 0.71 | 0.90 | 0.02 | -0.03 | 10/24/2025 4:00:04 PM EST | |||
| 70.00 | 4.40 | 6.90 | 5.65 | % | 0.08 | 0 | 0 | 0.57 | 0.76 | 0.04 | -0.04 | 10/24/2025 4:00:04 PM EST | |||
| 72.50 | 3.40 | 3.80 | 3.60 | 3.50 | -1.20 | -25.54% | 0.05 | 1 | 0 | 0.31 | 0.64 | 0.06 | -0.05 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 75.00 | 1.75 | 2.35 | 2.05 | 2.08 | -1.42 | -40.58% | 0.03 | 98 | 4 | 0.28 | 0.48 | 0.07 | -0.05 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 77.50 | 0.85 | 1.30 | 1.08 | 1.37 | -0.63 | -31.50% | 0.01 | 1 | 19 | 0.27 | 0.32 | 0.06 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 80.00 | 0.50 | 0.75 | 0.63 | 0.75 | -0.40 | -34.79% | 0.01 | 1 | 56 | 0.29 | 0.21 | 0.05 | -0.03 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 82.50 | 0.15 | 0.75 | 0.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.31 | 0.13 | 0.03 | -0.03 | 10/20/2025 | 10/24/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.41 | 0.07 | 0.02 | -0.02 | 10/21/2025 | 10/24/2025 4:00:04 PM EST |
| 87.50 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.01 | -0.01 | 10/24/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.01 | -0.01 | 10/24/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 4:00:04 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 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 10/24/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.01 | -0.01 | 10/24/2025 4:00:04 PM EST | |||
| 65.00 | 0.20 | 0.80 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | -0.10 | 0.02 | -0.03 | 10/16/2025 | 10/24/2025 4:00:04 PM EST |
| 70.00 | 0.70 | 1.05 | 0.88 | 0.67 | +0.12 | +21.82% | 0.01 | 2 | 24 | 0.31 | -0.24 | 0.04 | -0.04 | 10/24/2025 | 10/24/2025 4:00:04 PM EST |
| 72.50 | 1.20 | 1.75 | 1.48 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.29 | -0.36 | 0.06 | -0.05 | 10/10/2025 | 10/24/2025 4:00:04 PM EST |
| 75.00 | 2.20 | 2.80 | 2.50 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.27 | -0.52 | 0.07 | -0.05 | 10/23/2025 | 10/24/2025 4:00:04 PM EST |
| 77.50 | 3.90 | 4.40 | 4.15 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.28 | -0.68 | 0.06 | -0.04 | 10/16/2025 | 10/24/2025 4:00:04 PM EST |
| 80.00 | 4.50 | 7.00 | 5.75 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | -0.79 | 0.05 | -0.03 | 10/9/2025 | 10/24/2025 4:00:04 PM EST |
| 82.50 | 7.00 | 8.70 | 7.85 | % | 0.10 | 0 | 0 | 0.38 | -0.87 | 0.03 | -0.03 | 10/24/2025 4:00:04 PM EST | |||
| 85.00 | 8.80 | 11.70 | 10.25 | % | 0.12 | 0 | 0 | 0.54 | -0.93 | 0.02 | -0.02 | 10/24/2025 4:00:04 PM EST | |||
| 87.50 | 11.30 | 14.30 | 12.80 | % | 0.15 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 10/24/2025 4:00:04 PM EST | |||
| 90.00 | 13.70 | 16.40 | 15.05 | % | 0.17 | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 10/24/2025 4:00:04 PM EST | |||
| 95.00 | 18.70 | 21.60 | 20.15 | % | 0.21 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 100.00 | 23.70 | 26.70 | 25.20 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 105.00 | 28.70 | 31.60 | 30.15 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 110.00 | 33.70 | 36.70 | 35.20 | % | 0.32 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST | |||
| 115.00 | 38.70 | 41.60 | 40.15 | % | 0.35 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:04 PM EST |