Options Chain for US FOODS HLDG CORP COM (USFD) - $106.67 as of 11/9/2026 3:07:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 58.60 | 61.90 | 60.25 | % | 1.21 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 55.00 | 53.60 | 56.80 | 55.20 | % | 1.00 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 60.00 | 48.60 | 51.90 | 50.25 | % | 0.84 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 65.00 | 43.60 | 46.90 | 45.25 | % | 0.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 70.00 | 38.70 | 41.40 | 40.05 | % | 0.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 75.00 | 33.70 | 36.60 | 35.15 | % | 0.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 80.00 | 28.70 | 31.60 | 30.15 | % | 0.38 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 85.00 | 23.80 | 27.00 | 25.40 | % | 0.30 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 87.50 | 21.20 | 24.10 | 22.65 | 14.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 3:59:47 PM EST |
| 90.00 | 18.70 | 22.00 | 20.35 | 6.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 11/9/2026 3:59:47 PM EST |
| 92.50 | 16.20 | 19.00 | 17.60 | 5.00 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.95 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 11/9/2026 3:59:47 PM EST |
| 95.00 | 13.80 | 16.60 | 15.20 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.87 | 0.99 | 0.00 | -0.02 | 10/6/2026 | 11/9/2026 3:59:47 PM EST |
| 97.50 | 11.50 | 14.20 | 12.85 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.78 | 0.98 | 0.01 | -0.05 | 10/12/2026 | 11/9/2026 3:59:47 PM EST |
| 100.00 | 9.40 | 11.40 | 10.40 | 10.40 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.61 | 0.96 | 0.01 | -0.08 | 11/4/2026 | 11/9/2026 3:59:47 PM EST |
| 105.00 | 5.00 | 6.70 | 5.85 | 6.80 | 0.00 | 0.00% | 0.06 | 0 | 221 | 0.45 | 0.82 | 0.04 | -0.12 | 11/5/2026 | 11/9/2026 3:59:47 PM EST |
| 110.00 | 2.00 | 2.85 | 2.43 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 297 | 0.28 | 0.55 | 0.07 | -0.13 | 11/6/2026 | 11/9/2026 3:59:47 PM EST |
| 115.00 | 0.05 | 1.20 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.26 | 0.20 | 0.05 | -0.07 | 11/9/2026 | 11/9/2026 3:59:47 PM EST |
| 120.00 | 0.00 | 0.90 | 0.45 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.50 | 0.04 | 0.02 | -0.02 | 11/6/2026 | 11/9/2026 3:59:47 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 3:59:47 PM EST |
| 130.00 | 0.00 | 0.80 | 0.40 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:47 PM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 140.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 150.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 65.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 70.00 | 0.00 | 0.80 | 0.40 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 11/9/2026 3:59:47 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 639 | 1.54 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 11/9/2026 3:59:47 PM EST |
| 80.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 3:59:47 PM EST |
| 87.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.90 | 0.45 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 355 | 0.97 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 3:59:47 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.88 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/9/2026 3:59:47 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.77 | -0.01 | 0.00 | -0.02 | 10/29/2026 | 11/9/2026 3:59:47 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.64 | -0.02 | 0.01 | -0.05 | 11/5/2026 | 11/9/2026 3:59:47 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 3,392 | 0.55 | -0.04 | 0.01 | -0.08 | 11/6/2026 | 11/9/2026 3:59:47 PM EST |
| 105.00 | 0.40 | 1.10 | 0.75 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 963 | 0.35 | -0.18 | 0.04 | -0.12 | 11/9/2026 | 11/9/2026 3:59:47 PM EST |
| 110.00 | 1.45 | 2.40 | 1.93 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 666 | 0.28 | -0.45 | 0.07 | -0.13 | 11/9/2026 | 11/9/2026 3:59:47 PM EST |
| 115.00 | 4.70 | 6.30 | 5.50 | % | 0.05 | 0 | 0 | 0.44 | -0.80 | 0.05 | -0.07 | 11/9/2026 3:59:47 PM EST | |||
| 120.00 | 8.90 | 10.80 | 9.85 | % | 0.08 | 0 | 0 | 0.53 | -0.96 | 0.02 | -0.02 | 11/9/2026 3:59:47 PM EST | |||
| 125.00 | 13.60 | 16.30 | 14.95 | % | 0.12 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 130.00 | 18.50 | 21.50 | 20.00 | % | 0.15 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 135.00 | 23.20 | 26.40 | 24.80 | % | 0.18 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 140.00 | 28.20 | 31.50 | 29.85 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 145.00 | 33.70 | 36.40 | 35.05 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 150.00 | 39.00 | 41.40 | 40.20 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST |