Options Chain for US FOODS HLDG CORP COM (USFD) - $77.41 as of 9/3/2025 4:02:17 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 | 22.40 | 24.20 | 23.30 | 21.90 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/4/2025 12:58:59 PM EST |
| 60.00 | 17.00 | 18.90 | 17.95 | % | 0.30 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 65.00 | 11.50 | 13.80 | 12.65 | % | 0.19 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 67.50 | 9.20 | 10.80 | 10.00 | % | 0.15 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 9/4/2025 12:58:59 PM EST | |||
| 70.00 | 6.60 | 8.40 | 7.50 | % | 0.11 | 0 | 0 | 0.51 | 0.97 | 0.02 | -0.03 | 9/4/2025 12:58:59 PM EST | |||
| 72.50 | 5.50 | 5.90 | 5.70 | 5.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | 0.89 | 0.04 | -0.04 | 8/28/2025 | 9/4/2025 12:58:59 PM EST |
| 75.00 | 3.40 | 3.60 | 3.50 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.25 | 0.76 | 0.07 | -0.06 | 8/28/2025 | 9/4/2025 12:58:59 PM EST |
| 77.50 | 1.60 | 1.85 | 1.73 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.24 | 0.55 | 0.11 | -0.06 | 9/3/2025 | 9/4/2025 12:58:59 PM EST |
| 80.00 | 0.50 | 0.70 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 1 | 221 | 0.21 | 0.28 | 0.10 | -0.04 | 9/4/2025 | 9/4/2025 12:58:59 PM EST |
| 82.50 | 0.10 | 0.25 | 0.18 | 0.18 | -0.07 | -28.00% | 0.00 | 1 | 31 | 0.21 | 0.09 | 0.05 | -0.02 | 9/4/2025 | 9/4/2025 12:58:59 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.17 | -68.00% | 0.00 | 1 | 45 | 0.31 | 0.02 | 0.01 | -0.01 | 9/4/2025 | 9/4/2025 12:58:59 PM EST |
| 87.50 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.69 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/4/2025 12:58:59 PM EST |
| 90.00 | 0.00 | 1.30 | 0.65 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/4/2025 12:58:59 PM EST |
| 92.50 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/4/2025 12:58:59 PM EST |
| 95.00 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/4/2025 12:58:59 PM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 105.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 110.00 | 0.00 | 1.30 | 0.65 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/4/2025 12:58:59 PM EST |
| 115.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 120.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 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 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/4/2025 12:58:59 PM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/4/2025 12:58:59 PM EST |
| 67.50 | 0.00 | 1.35 | 0.68 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 9/4/2025 12:58:59 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | -0.03 | 0.02 | -0.03 | 9/2/2025 | 9/4/2025 12:58:59 PM EST |
| 72.50 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | -0.11 | 0.04 | -0.04 | 9/3/2025 | 9/4/2025 12:58:59 PM EST |
| 75.00 | 0.50 | 0.65 | 0.58 | 0.63 | -0.12 | -16.00% | 0.01 | 1 | 44 | 0.26 | -0.24 | 0.07 | -0.06 | 9/4/2025 | 9/4/2025 12:58:59 PM EST |
| 77.50 | 1.15 | 1.40 | 1.28 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 507 | 0.24 | -0.45 | 0.11 | -0.06 | 9/3/2025 | 9/4/2025 12:58:59 PM EST |
| 80.00 | 2.60 | 3.10 | 2.85 | 2.58 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.24 | -0.72 | 0.10 | -0.04 | 8/11/2025 | 9/4/2025 12:58:59 PM EST |
| 82.50 | 4.30 | 6.10 | 5.20 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.49 | -0.91 | 0.05 | -0.02 | 8/19/2025 | 9/4/2025 12:58:59 PM EST |
| 85.00 | 6.90 | 8.50 | 7.70 | 6.95 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.01 | 8/13/2025 | 9/4/2025 12:58:59 PM EST |
| 87.50 | 9.40 | 11.10 | 10.25 | % | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 90.00 | 11.50 | 13.80 | 12.65 | % | 0.14 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 92.50 | 14.00 | 16.20 | 15.10 | % | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 95.00 | 16.60 | 18.60 | 17.60 | % | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 100.00 | 21.90 | 23.30 | 22.60 | % | 0.23 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 105.00 | 26.70 | 29.10 | 27.90 | % | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 110.00 | 31.30 | 34.10 | 32.70 | % | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 115.00 | 36.30 | 39.10 | 37.70 | % | 0.33 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 120.00 | 41.10 | 43.80 | 42.45 | % | 0.35 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST |