Options Chain for US FOODS HLDG CORP COM (USFD) - $78.55 as of 5/30/2025 6:05:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.60 | 41.50 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 42.50 | 35.30 | 39.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 45.00 | 32.60 | 36.50 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 47.50 | 30.10 | 34.10 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 50.00 | 27.70 | 31.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 52.50 | 25.10 | 29.00 | 23.30 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 55.00 | 22.50 | 26.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 57.50 | 20.40 | 23.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 60.00 | 17.90 | 21.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 62.50 | 15.40 | 19.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 65.00 | 12.70 | 16.50 | 9.75 | 0.00 | 0.00% | 0 | 11 | 0.81 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:00 PM EST |
| 67.50 | 10.20 | 14.20 | 7.57 | 0.00 | 0.00% | 0 | 11 | 0.73 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 8.20 | 11.70 | 6.70 | 0.00 | 0.00% | 0 | 22 | 0.61 | 0.98 | 0.01 | -0.02 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 72.50 | 5.30 | 9.20 | 5.71 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.93 | 0.02 | -0.03 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 4.50 | 5.90 | 3.55 | 0.00 | 0.00% | 0 | 9 | 0.32 | 0.84 | 0.05 | -0.04 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 77.50 | 2.45 | 3.90 | 3.20 | +0.78 | +32.24% | 3 | 27 | 0.28 | 0.69 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 1.10 | 1.70 | 1.45 | +0.70 | +93.34% | 8 | 2,855 | 0.22 | 0.45 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 82.50 | 0.25 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 103 | 0.21 | 0.21 | 0.08 | -0.03 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.23 | 0.07 | 0.04 | -0.01 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.30 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 42.50 | 0.00 | 0.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 47.50 | 0.00 | 0.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 52.50 | 0.00 | 0.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:00 PM EST |
| 57.50 | 0.00 | 0.40 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.30 | 0.55 | 0.00 | 0.00% | 0 | 582 | 0.69 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:00 PM EST |
| 62.50 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 67.50 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 2,823 | 0.44 | -0.02 | 0.01 | -0.02 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 72.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 17 | 0.33 | -0.07 | 0.02 | -0.03 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 0.30 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 34 | 0.27 | -0.16 | 0.05 | -0.04 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 77.50 | 0.65 | 1.75 | 0.99 | -0.51 | -34.00% | 3 | 56 | 0.27 | -0.31 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 1.30 | 2.65 | 2.80 | 0.00 | 0.00% | 0 | 4 | 0.22 | -0.55 | 0.10 | -0.04 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 82.50 | 2.40 | 4.60 | 4.20 | -0.30 | -6.67% | 3 | 3 | 0.28 | -0.79 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 3.90 | 7.30 | % | 0 | 0 | 0.50 | -0.93 | 0.04 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 90.00 | 8.60 | 12.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 95.00 | 13.90 | 17.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |