Options Chain for US FOODS HLDG CORP COM (USFD) - $66.57 as of 11/20/2024 8:50:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 44.60 | 47.90 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 22.50 | 42.10 | 45.50 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 25.00 | 39.60 | 43.60 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 27.50 | 37.10 | 41.10 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 30.00 | 34.60 | 38.60 | 25.00 | 0.00 | 0.00% | 0 | 10 | 2.47 | 1.00 | 0.00 | 0.00 | 3/13/2024 | 11/20/2024 3:59:50 PM EST |
| 32.50 | 32.10 | 35.50 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 35.00 | 30.00 | 34.00 | 26.55 | 0.00 | 0.00% | 0 | 5 | 2.07 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:50 PM EST |
| 37.50 | 27.20 | 31.20 | 22.30 | 0.00 | 0.00% | 0 | 3 | 1.92 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 3:59:50 PM EST |
| 40.00 | 24.70 | 29.00 | 26.19 | 0.00 | 0.00% | 0 | 4 | 1.75 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 42.50 | 22.30 | 25.70 | % | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 45.00 | 19.80 | 24.20 | 22.60 | 0.00 | 0.00% | 0 | 104 | 1.43 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 47.50 | 18.20 | 20.00 | 19.90 | 0.00 | 0.00% | 0 | 74 | 0.96 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 50.00 | 16.50 | 17.70 | 15.32 | 0.00 | 0.00% | 0 | 26 | 0.90 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 52.50 | 13.80 | 14.60 | 14.99 | 0.00 | 0.00% | 0 | 592 | 0.60 | 1.00 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 55.00 | 11.50 | 12.10 | 11.78 | -0.10 | -0.85% | 4 | 284 | 0.50 | 0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 57.50 | 9.10 | 9.70 | 9.90 | 0.00 | 0.00% | 0 | 246 | 0.44 | 0.95 | 0.02 | -0.02 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 6.70 | 7.60 | 6.83 | 0.00 | 0.00% | 0 | 479 | 0.30 | 0.89 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 62.50 | 4.60 | 6.70 | 4.60 | 0.00 | 0.00% | 0 | 127 | 0.42 | 0.80 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 2.80 | 2.90 | 2.75 | +0.04 | +1.48% | 1 | 423 | 0.24 | 0.66 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 67.50 | 1.35 | 1.55 | 1.45 | +0.20 | +16.00% | 4 | 205 | 0.23 | 0.45 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 0.55 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 525 | 0.22 | 0.22 | 0.08 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 72.50 | 0.15 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.08 | 0.04 | -0.01 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.37 | 0.02 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 27.50 | 0.00 | 0.10 | % | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 35 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 32.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 11/20/2024 3:59:50 PM EST |
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 37.50 | 0.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0 | 7 | 1.31 | 0.00 | 0.00 | 0.00 | 1/17/2024 | 11/20/2024 3:59:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 100 | 1.31 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 3:59:50 PM EST |
| 42.50 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 35 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 511 | 0.79 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 3:59:50 PM EST |
| 47.50 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 99 | 0.70 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 50.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 3 | 407 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 52.50 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 183 | 0.55 | 0.00 | 0.00 | -0.01 | 10/11/2024 | 11/20/2024 3:59:50 PM EST |
| 55.00 | 0.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 508 | 0.55 | -0.01 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 57.50 | 0.05 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 199 | 0.40 | -0.05 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 0.20 | 0.30 | 0.43 | 0.00 | 0.00% | 0 | 102 | 0.29 | -0.11 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 62.50 | 0.45 | 0.55 | 0.50 | -0.20 | -28.58% | 16 | 79 | 0.26 | -0.20 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 1.00 | 1.15 | 1.50 | 0.00 | 0.00% | 0 | 26 | 0.24 | -0.34 | 0.08 | -0.04 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 67.50 | 2.05 | 2.25 | 2.90 | 0.00 | 0.00% | 0 | 64 | 0.23 | -0.55 | 0.10 | -0.03 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 2.95 | 4.90 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.78 | 0.08 | -0.02 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 72.50 | 3.90 | 6.40 | % | 0 | 0 | 0.32 | -0.92 | 0.04 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 75.00 | 7.40 | 9.80 | % | 0 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 80.00 | 12.50 | 14.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 85.00 | 17.10 | 19.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 90.00 | 22.20 | 25.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |