Options Chain for US FOODS HLDG CORP COM (USFD) - $93.75 as of 6/18/2026 3:34:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 47.70 | 51.60 | 49.65 | % | 1.17 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 45.00 | 45.20 | 49.20 | 47.20 | % | 1.05 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 47.50 | 42.70 | 46.70 | 44.70 | % | 0.94 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 50.00 | 40.20 | 44.10 | 42.15 | 32.60 | 0.00 | 0.00% | 0.84 | 0 | 7 | 1.82 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/18/2026 3:59:56 PM EST |
| 55.00 | 35.00 | 39.10 | 37.05 | % | 0.67 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 60.00 | 30.20 | 34.30 | 32.25 | % | 0.54 | 0 | 8 | 1.40 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 62.50 | 27.50 | 31.70 | 29.60 | % | 0.47 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 65.00 | 25.20 | 29.20 | 27.20 | % | 0.42 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 67.50 | 23.30 | 26.80 | 25.05 | % | 0.37 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 70.00 | 21.50 | 23.80 | 22.65 | 14.03 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.01 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 3:59:56 PM EST |
| 72.50 | 19.00 | 21.90 | 20.45 | % | 0.28 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 75.00 | 17.00 | 19.30 | 18.15 | 19.10 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.70 | 0.99 | 0.00 | -0.01 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 77.50 | 13.80 | 16.40 | 15.10 | % | 0.19 | 0 | 17 | 0.59 | 0.98 | 0.00 | -0.02 | 6/18/2026 3:59:56 PM EST | |||
| 80.00 | 12.00 | 14.40 | 13.20 | 5.60 | 0.00 | 0.00% | 0.16 | 0 | 27 | 0.56 | 0.96 | 0.01 | -0.02 | 6/3/2026 | 6/18/2026 3:59:56 PM EST |
| 82.50 | 9.70 | 12.00 | 10.85 | 11.81 | +0.67 | +6.02% | 0.13 | 1 | 14 | 0.50 | 0.92 | 0.02 | -0.03 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 85.00 | 7.40 | 9.70 | 8.55 | 5.35 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.44 | 0.85 | 0.03 | -0.04 | 6/9/2026 | 6/18/2026 3:59:56 PM EST |
| 87.50 | 5.40 | 7.30 | 6.35 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.37 | 0.76 | 0.04 | -0.05 | 6/12/2026 | 6/18/2026 3:59:56 PM EST |
| 90.00 | 3.60 | 5.90 | 4.75 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.33 | 0.65 | 0.05 | -0.05 | 6/10/2026 | 6/18/2026 3:59:56 PM EST |
| 92.50 | 1.60 | 4.70 | 3.15 | 2.91 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.30 | 0.51 | 0.06 | -0.06 | 6/16/2026 | 6/18/2026 3:59:56 PM EST |
| 95.00 | 1.20 | 2.15 | 1.68 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.26 | 0.36 | 0.06 | -0.05 | 6/10/2026 | 6/18/2026 3:59:56 PM EST |
| 97.50 | 0.40 | 1.40 | 0.90 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.25 | 0.23 | 0.05 | -0.04 | 6/17/2026 | 6/18/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 0.71 | +0.21 | +42.00% | 0.01 | 320 | 45 | 0.40 | 0.13 | 0.04 | -0.03 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.05 | 1.03 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.56 | 0.03 | 0.01 | -0.01 | 5/7/2026 | 6/18/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.52 | 0.01 | 0.00 | 0.00 | 5/6/2026 | 6/18/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.65 | 0.83 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/18/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 47.50 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.76 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.70 | 0.85 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/18/2026 3:59:56 PM EST |
| 62.50 | 0.00 | 1.75 | 0.88 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/18/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/18/2026 3:59:56 PM EST |
| 67.50 | 0.00 | 1.85 | 0.93 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.10 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/18/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 1.85 | 0.93 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:56 PM EST |
| 72.50 | 0.00 | 1.95 | 0.98 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/18/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.62 | -0.01 | 0.00 | -0.01 | 6/9/2026 | 6/18/2026 3:59:56 PM EST |
| 77.50 | 0.00 | 1.15 | 0.58 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.63 | -0.02 | 0.00 | -0.02 | 5/21/2026 | 6/18/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.52 | -0.04 | 0.01 | -0.02 | 6/16/2026 | 6/18/2026 3:59:56 PM EST |
| 82.50 | 0.00 | 0.90 | 0.45 | 0.55 | -0.30 | -35.30% | 0.01 | 2 | 210 | 0.44 | -0.08 | 0.02 | -0.03 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 85.00 | 0.05 | 1.30 | 0.68 | 0.78 | +0.16 | +25.81% | 0.01 | 1 | 7 | 0.28 | -0.15 | 0.03 | -0.04 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 87.50 | 0.40 | 1.40 | 0.90 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.26 | -0.24 | 0.04 | -0.05 | 6/9/2026 | 6/18/2026 3:59:56 PM EST |
| 90.00 | 1.25 | 1.95 | 1.60 | 1.53 | -1.17 | -43.34% | 0.02 | 1 | 9 | 0.26 | -0.35 | 0.05 | -0.05 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 92.50 | 1.40 | 3.00 | 2.20 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.21 | -0.49 | 0.06 | -0.06 | 6/10/2026 | 6/18/2026 3:59:56 PM EST |
| 95.00 | 2.30 | 4.80 | 3.55 | 4.00 | +0.60 | +17.65% | 0.04 | 1 | 3 | 0.18 | -0.64 | 0.06 | -0.05 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 97.50 | 4.80 | 6.70 | 5.75 | % | 0.06 | 0 | 0 | 0.21 | -0.77 | 0.05 | -0.04 | 6/18/2026 3:59:56 PM EST | |||
| 100.00 | 6.50 | 8.80 | 7.65 | 17.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.43 | -0.87 | 0.04 | -0.03 | 5/11/2026 | 6/18/2026 3:59:56 PM EST |
| 105.00 | 11.80 | 13.50 | 12.65 | % | 0.12 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 6/18/2026 3:59:56 PM EST | |||
| 110.00 | 16.00 | 20.10 | 18.05 | % | 0.16 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 115.00 | 20.90 | 25.20 | 23.05 | % | 0.20 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 120.00 | 25.90 | 30.00 | 27.95 | % | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 125.00 | 30.90 | 35.20 | 33.05 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 130.00 | 35.90 | 40.00 | 37.95 | % | 0.29 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 135.00 | 41.00 | 45.20 | 43.10 | % | 0.32 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST |