Options Chain for US FOODS HLDG CORP COM (USFD) - $91.28 as of 4/30/2026 5:25:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 27.50 | 30.20 | 28.85 | 27.21 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:45 PM EST |
| 70.00 | 22.50 | 25.30 | 23.90 | % | 0.34 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:45 PM EST | |||
| 75.00 | 17.80 | 20.20 | 19.00 | % | 0.25 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.03 | 5/1/2026 3:59:45 PM EST | |||
| 80.00 | 13.10 | 14.90 | 14.00 | 12.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.88 | 0.93 | 0.01 | -0.06 | 4/15/2026 | 5/1/2026 3:59:45 PM EST |
| 82.50 | 10.50 | 12.40 | 11.45 | % | 0.14 | 0 | 0 | 0.76 | 0.91 | 0.02 | -0.07 | 5/1/2026 3:59:45 PM EST | |||
| 85.00 | 8.50 | 10.20 | 9.35 | % | 0.11 | 0 | 0 | 0.47 | 0.86 | 0.03 | -0.09 | 5/1/2026 3:59:45 PM EST | |||
| 87.50 | 6.30 | 8.10 | 7.20 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.46 | 0.80 | 0.04 | -0.10 | 4/16/2026 | 5/1/2026 3:59:45 PM EST |
| 90.00 | 4.50 | 4.90 | 4.70 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.36 | 0.71 | 0.05 | -0.10 | 4/29/2026 | 5/1/2026 3:59:45 PM EST |
| 92.50 | 2.90 | 3.40 | 3.15 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.36 | 0.58 | 0.06 | -0.10 | 4/30/2026 | 5/1/2026 3:59:45 PM EST |
| 95.00 | 1.55 | 2.10 | 1.83 | 2.49 | +0.63 | +33.88% | 0.02 | 1 | 62 | 0.34 | 0.43 | 0.06 | -0.10 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 97.50 | 0.85 | 1.30 | 1.08 | 1.45 | +0.65 | +81.25% | 0.01 | 2 | 69 | 0.35 | 0.30 | 0.05 | -0.09 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 100.00 | 0.45 | 0.80 | 0.63 | 0.87 | -0.08 | -8.43% | 0.01 | 1 | 359 | 0.36 | 0.20 | 0.04 | -0.07 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.07 | 0.02 | -0.03 | 4/20/2026 | 5/1/2026 3:59:45 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 20 | 0.69 | 0.02 | 0.01 | -0.01 | 5/1/2026 3:59:45 PM EST | |||
| 115.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 125.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 130.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 5/1/2026 3:59:45 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | -0.01 | 0.00 | -0.03 | 4/20/2026 | 5/1/2026 3:59:45 PM EST |
| 80.00 | 0.05 | 0.75 | 0.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.55 | -0.07 | 0.01 | -0.06 | 4/28/2026 | 5/1/2026 3:59:45 PM EST |
| 82.50 | 0.25 | 0.85 | 0.55 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.52 | -0.09 | 0.02 | -0.07 | 4/17/2026 | 5/1/2026 3:59:45 PM EST |
| 85.00 | 0.40 | 0.70 | 0.55 | 0.45 | -0.57 | -55.89% | 0.01 | 8 | 172 | 0.45 | -0.14 | 0.03 | -0.09 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 87.50 | 0.65 | 1.00 | 0.83 | 0.80 | -0.90 | -52.95% | 0.01 | 9 | 620 | 0.41 | -0.20 | 0.04 | -0.10 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 90.00 | 1.15 | 1.70 | 1.43 | 1.22 | -1.08 | -46.96% | 0.02 | 1 | 475 | 0.39 | -0.29 | 0.05 | -0.10 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 92.50 | 1.95 | 2.55 | 2.25 | 2.10 | -0.70 | -25.00% | 0.02 | 1 | 17 | 0.37 | -0.42 | 0.06 | -0.10 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 95.00 | 3.30 | 3.90 | 3.60 | 4.23 | 0.00 | 0.00% | 0.04 | 0 | 406 | 0.37 | -0.57 | 0.06 | -0.10 | 4/23/2026 | 5/1/2026 3:59:45 PM EST |
| 97.50 | 5.10 | 5.60 | 5.35 | 5.92 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | -0.70 | 0.05 | -0.09 | 4/23/2026 | 5/1/2026 3:59:45 PM EST |
| 100.00 | 6.10 | 7.80 | 6.95 | 8.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | -0.80 | 0.04 | -0.07 | 4/23/2026 | 5/1/2026 3:59:45 PM EST |
| 105.00 | 9.90 | 12.50 | 11.20 | % | 0.11 | 0 | 0 | 0.58 | -0.93 | 0.02 | -0.03 | 5/1/2026 3:59:45 PM EST | |||
| 110.00 | 15.00 | 17.40 | 16.20 | % | 0.15 | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 5/1/2026 3:59:45 PM EST | |||
| 115.00 | 20.00 | 22.40 | 21.20 | % | 0.18 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 120.00 | 25.00 | 27.30 | 26.15 | % | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 125.00 | 30.00 | 32.40 | 31.20 | % | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 130.00 | 35.00 | 37.40 | 36.20 | % | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 135.00 | 40.00 | 42.40 | 41.20 | % | 0.31 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST |