Options Chain for US FOODS HLDG CORP COM (USFD) - $64.53 as of 3/31/2025 2:51:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.90 | 36.40 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 32.50 | 31.60 | 35.00 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 35.00 | 29.20 | 32.50 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 37.50 | 26.10 | 30.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 40.00 | 24.20 | 27.50 | 23.70 | 0.00 | 0.00% | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:00 PM EST |
| 42.50 | 21.60 | 25.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 45.00 | 19.80 | 21.70 | 20.13 | 0.00 | 0.00% | 0 | 15 | 1.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 47.50 | 16.80 | 19.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 50.00 | 14.90 | 17.30 | 14.30 | 0.00 | 0.00% | 0 | 21 | 1.45 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:00 PM EST |
| 52.50 | 12.30 | 14.20 | 20.25 | 0.00 | 0.00% | 0 | 10 | 1.30 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 2:59:00 PM EST |
| 55.00 | 9.90 | 11.00 | 10.40 | 0.00 | 0.00% | 0 | 34 | 1.04 | 0.99 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 57.50 | 6.40 | 9.80 | % | 0 | 0 | 0.73 | 0.96 | 0.02 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 60.00 | 5.50 | 6.70 | 5.67 | 0.00 | 0.00% | 0 | 23 | 0.35 | 0.89 | 0.04 | -0.03 | 3/20/2025 | 3/31/2025 2:59:00 PM EST |
| 62.50 | 3.50 | 3.80 | 3.68 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.77 | 0.07 | -0.04 | 3/25/2025 | 3/31/2025 2:59:00 PM EST |
| 65.00 | 1.80 | 2.00 | 1.40 | -0.60 | -30.00% | 2 | 1,174 | 0.29 | 0.56 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 67.50 | 0.05 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 958 | 0.27 | 0.32 | 0.09 | -0.05 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 70.00 | 0.20 | 0.35 | 0.25 | +0.12 | +92.31% | 2 | 103 | 0.27 | 0.15 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 72.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 897 | 0.45 | 0.05 | 0.03 | -0.01 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 75.00 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 172 | 0.45 | 0.02 | 0.01 | -0.01 | 3/3/2025 | 3/31/2025 2:59:00 PM EST |
| 77.50 | 0.00 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 88 | 0.55 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:00 PM EST |
| 80.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 46 | 0.57 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:00 PM EST |
| 85.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/31/2025 2:59:00 PM EST |
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 3/31/2025 2:59:00 PM EST |
| 42.50 | 0.00 | 0.60 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 47.50 | 0.00 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 11 | 0.84 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 3/31/2025 2:59:00 PM EST |
| 50.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:00 PM EST |
| 52.50 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 583 | 0.65 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:00 PM EST |
| 55.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 55 | 0.59 | -0.01 | 0.00 | -0.01 | 11/27/2024 | 3/31/2025 2:59:00 PM EST |
| 57.50 | 0.05 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.04 | 0.02 | -0.02 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 60.00 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 67 | 0.33 | -0.11 | 0.04 | -0.03 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 62.50 | 0.50 | 0.65 | 0.90 | +0.15 | +20.00% | 2 | 66 | 0.30 | -0.23 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 65.00 | 1.25 | 1.50 | 1.70 | +0.40 | +30.77% | 12 | 498 | 0.32 | -0.44 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 67.50 | 2.40 | 3.10 | 2.50 | 0.00 | 0.00% | 0 | 1,438 | 0.27 | -0.68 | 0.09 | -0.05 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 70.00 | 4.60 | 5.10 | 5.15 | -0.82 | -13.74% | 1 | 100 | 0.41 | -0.85 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 72.50 | 6.80 | 7.70 | 7.56 | -1.37 | -15.35% | 1 | 5 | 0.50 | -0.95 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 75.00 | 9.00 | 10.40 | 10.35 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 3/11/2025 | 3/31/2025 2:59:00 PM EST |
| 77.50 | 11.60 | 13.00 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 2:59:00 PM EST |
| 80.00 | 14.20 | 15.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 85.00 | 18.50 | 20.60 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 90.00 | 24.10 | 26.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 95.00 | 28.40 | 31.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 100.00 | 33.50 | 36.10 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |