Options Chain for US FOODS HLDG CORP COM (USFD) - $49.79 as of 4/26/2024 5:48:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.40 | 28.50 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 27.50 | 23.20 | 25.60 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 30.00 | 19.90 | 23.30 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 32.50 | 17.10 | 20.90 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 35.00 | 15.80 | 18.30 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 37.50 | 12.10 | 15.70 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 40.00 | 11.10 | 13.40 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 42.50 | 8.60 | 9.50 | % | 0 | 0 | 1.24 | 0.99 | 0.01 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 45.00 | 4.80 | 6.80 | 5.87 | 0.00 | 0.00% | 0 | 1,001 | 0.24 | 0.95 | 0.02 | -0.02 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 47.50 | 4.30 | 4.50 | 4.20 | +0.60 | +16.67% | 5 | 99 | 0.36 | 0.85 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 50.00 | 2.40 | 2.55 | 2.40 | +0.25 | +11.63% | 1 | 628 | 0.33 | 0.67 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 52.50 | 1.10 | 1.20 | 1.02 | +0.22 | +27.50% | 23 | 724 | 0.32 | 0.41 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 55.00 | 0.35 | 0.45 | 0.38 | +0.05 | +15.16% | 4 | 624 | 0.31 | 0.19 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 57.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 323 | 0.29 | 0.07 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 60.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 18 | 0.57 | 0.02 | 0.01 | 0.00 | 4/12/2024 | 4/26/2024 4:00:04 PM EST |
| 62.50 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 27.50 | 0.00 | 1.10 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.10 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 42.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 401 | 0.70 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 45.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1,014 | 0.35 | -0.05 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 47.50 | 0.30 | 0.40 | 0.69 | 0.00 | 0.00% | 0 | 149 | 0.34 | -0.15 | 0.06 | -0.03 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 50.00 | 0.90 | 1.00 | 1.35 | 0.00 | 0.00% | 0 | 1,780 | 0.33 | -0.33 | 0.09 | -0.04 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 52.50 | 2.05 | 2.15 | 2.20 | -0.20 | -8.34% | 1 | 1,159 | 0.31 | -0.59 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 55.00 | 3.80 | 4.00 | 5.20 | 0.00 | 0.00% | 0 | 32 | 0.30 | -0.81 | 0.07 | -0.02 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 57.50 | 6.00 | 8.30 | % | 0 | 0 | 0.36 | -0.93 | 0.03 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 60.00 | 6.50 | 10.60 | % | 0 | 0 | 0.46 | -0.98 | 0.01 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 62.50 | 10.50 | 12.90 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 65.00 | 12.80 | 15.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 70.00 | 16.90 | 21.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 75.00 | 22.00 | 25.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |