Options Chain for US FOODS HLDG CORP COM (USFD) - $94.63 as of 3/16/2026 12:31:50 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 | 35.40 | 38.60 | 37.00 | % | 0.67 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 60.00 | 31.00 | 33.40 | 32.20 | % | 0.54 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 65.00 | 25.80 | 28.40 | 27.10 | % | 0.42 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 70.00 | 20.60 | 23.50 | 22.05 | % | 0.32 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 72.50 | 18.50 | 21.10 | 19.80 | % | 0.27 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 75.00 | 16.20 | 18.60 | 17.40 | 22.06 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:08 PM EST |
| 77.50 | 13.60 | 15.50 | 14.55 | % | 0.19 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 80.00 | 11.20 | 13.00 | 12.10 | 13.00 | +1.11 | +9.34% | 0.15 | 1 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 82.50 | 8.70 | 10.60 | 9.65 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.28 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 3/16/2026 4:00:08 PM EST |
| 85.00 | 6.30 | 8.10 | 7.20 | 14.59 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.05 | 0.96 | 0.02 | -0.06 | 2/13/2026 | 3/16/2026 4:00:08 PM EST |
| 87.50 | 3.70 | 5.80 | 4.75 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.82 | 0.87 | 0.05 | -0.12 | 3/9/2026 | 3/16/2026 4:00:08 PM EST |
| 90.00 | 1.85 | 2.95 | 2.40 | 2.85 | +1.25 | +78.13% | 0.03 | 1 | 102 | 0.30 | 0.69 | 0.10 | -0.17 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 92.50 | 0.75 | 1.05 | 0.90 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 412 | 0.33 | 0.41 | 0.12 | -0.16 | 3/12/2026 | 3/16/2026 4:00:08 PM EST |
| 95.00 | 0.15 | 0.40 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.34 | 0.16 | 0.08 | -0.10 | 3/12/2026 | 3/16/2026 4:00:08 PM EST |
| 97.50 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.50 | 0.04 | 0.03 | -0.03 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 394 | 0.67 | 0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.19 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 0.85 | 0.43 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 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 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 72.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 77.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.20 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:08 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 3/16/2026 4:00:08 PM EST | |||
| 85.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.60 | -0.04 | 0.02 | -0.06 | 3/11/2026 | 3/16/2026 4:00:08 PM EST |
| 87.50 | 0.20 | 0.40 | 0.30 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.42 | -0.13 | 0.05 | -0.12 | 3/11/2026 | 3/16/2026 4:00:08 PM EST |
| 90.00 | 0.60 | 0.80 | 0.70 | 0.70 | -1.75 | -71.43% | 0.01 | 4 | 810 | 0.36 | -0.31 | 0.10 | -0.17 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 92.50 | 1.55 | 2.25 | 1.90 | 1.35 | -2.75 | -67.08% | 0.02 | 1 | 97 | 0.38 | -0.59 | 0.12 | -0.16 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 95.00 | 2.30 | 4.10 | 3.20 | 6.42 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.52 | -0.84 | 0.08 | -0.10 | 3/9/2026 | 3/16/2026 4:00:08 PM EST |
| 97.50 | 4.60 | 6.70 | 5.65 | 7.60 | 0.00 | 0.00% | 0.06 | 0 | 227 | 0.74 | -0.96 | 0.03 | -0.03 | 3/10/2026 | 3/16/2026 4:00:08 PM EST |
| 100.00 | 7.10 | 9.30 | 8.20 | 10.01 | 0.00 | 0.00% | 0.08 | 0 | 222 | 0.94 | -0.99 | 0.01 | -0.01 | 3/10/2026 | 3/16/2026 4:00:08 PM EST |
| 105.00 | 12.10 | 13.80 | 12.95 | % | 0.12 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 110.00 | 16.50 | 19.20 | 17.85 | % | 0.16 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 115.00 | 21.50 | 25.20 | 23.35 | % | 0.20 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 120.00 | 26.50 | 30.30 | 28.40 | % | 0.24 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 125.00 | 31.50 | 35.30 | 33.40 | % | 0.27 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 130.00 | 36.50 | 40.30 | 38.40 | % | 0.30 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 135.00 | 41.50 | 45.30 | 43.40 | % | 0.32 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST |