Options Chain for US FOODS HLDG CORP COM (USFD) - $83.77 as of 7/18/2025 3:42:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 26.30 | 30.10 | 28.20 | 26.50 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.33 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 60.00 | 21.50 | 25.10 | 23.30 | % | 0.39 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 65.00 | 16.50 | 20.20 | 18.35 | % | 0.28 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 67.50 | 14.00 | 17.80 | 15.90 | % | 0.24 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 70.00 | 12.40 | 15.10 | 13.75 | % | 0.20 | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 72.50 | 10.10 | 12.60 | 11.35 | 9.75 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.63 | 0.94 | 0.02 | -0.03 | 7/15/2025 | 7/18/2025 3:59:58 PM EST |
| 75.00 | 8.00 | 9.90 | 8.95 | 5.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.32 | 0.88 | 0.03 | -0.04 | 7/8/2025 | 7/18/2025 3:59:58 PM EST |
| 77.50 | 5.90 | 7.70 | 6.80 | 7.75 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.33 | 0.82 | 0.04 | -0.04 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 80.00 | 3.30 | 5.80 | 4.55 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.29 | 0.72 | 0.05 | -0.05 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 82.50 | 2.65 | 3.10 | 2.88 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.27 | 0.58 | 0.06 | -0.05 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 85.00 | 1.40 | 1.60 | 1.50 | 1.80 | +0.12 | +7.15% | 0.02 | 1 | 6,259 | 0.26 | 0.41 | 0.07 | -0.05 | 7/21/2025 | 7/18/2025 3:59:58 PM EST |
| 87.50 | 0.70 | 1.40 | 1.05 | 0.35 | -0.45 | -56.25% | 0.01 | 1 | 54 | 0.25 | 0.26 | 0.06 | -0.04 | 7/21/2025 | 7/18/2025 3:59:58 PM EST |
| 90.00 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 11 | 34 | 0.25 | 0.15 | 0.04 | -0.03 | 7/21/2025 | 7/18/2025 3:59:58 PM EST |
| 92.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | EST | |||||||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.01 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 67.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.64 | -0.01 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.56 | -0.02 | 0.01 | -0.02 | 7/15/2025 | 7/18/2025 3:59:58 PM EST |
| 72.50 | 0.15 | 0.90 | 0.53 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 486 | 0.49 | -0.06 | 0.02 | -0.03 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 75.00 | 0.25 | 0.75 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.34 | -0.12 | 0.03 | -0.04 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 77.50 | 0.55 | 1.05 | 0.80 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5,625 | 0.31 | -0.18 | 0.04 | -0.04 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 80.00 | 0.80 | 1.90 | 1.35 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 1,141 | 0.28 | -0.28 | 0.05 | -0.05 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 82.50 | 1.95 | 3.00 | 2.48 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.27 | -0.42 | 0.06 | -0.05 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 85.00 | 3.20 | 3.50 | 3.35 | 3.35 | -0.15 | -4.29% | 0.04 | 9 | 12 | 0.26 | -0.59 | 0.07 | -0.05 | 7/21/2025 | 7/18/2025 3:59:58 PM EST |
| 87.50 | 4.80 | 5.30 | 5.05 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.25 | -0.74 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 90.00 | 6.00 | 7.50 | 6.75 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.26 | -0.85 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 92.50 | 7.60 | 11.40 | 9.50 | % | 0.10 | 0 | 0 | EST | |||||||
| 95.00 | 10.40 | 13.70 | 12.05 | % | 0.13 | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 100.00 | 15.10 | 19.00 | 17.05 | % | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 105.00 | 20.30 | 24.00 | 22.15 | % | 0.21 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 110.00 | 25.30 | 29.20 | 27.25 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 115.00 | 30.10 | 34.20 | 32.15 | % | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST |