Options Chain for US FOODS HLDG CORP COM (USFD) - $93.82 as of 9/25/2026 9:55:31 AM 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 | 36.40 | 40.00 | 38.20 | % | 0.69 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 60.00 | 31.20 | 35.00 | 33.10 | % | 0.55 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 65.00 | 26.40 | 30.00 | 28.20 | % | 0.43 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 70.00 | 22.20 | 25.10 | 23.65 | % | 0.34 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 72.50 | 19.60 | 22.60 | 21.10 | % | 0.29 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 75.00 | 17.30 | 20.10 | 18.70 | % | 0.25 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 77.50 | 15.00 | 17.50 | 16.25 | % | 0.21 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 9/25/2026 10:59:02 AM EST | |||
| 80.00 | 12.60 | 15.00 | 13.80 | 16.25 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.78 | 0.99 | 0.01 | -0.01 | 6/17/2026 | 9/25/2026 10:59:02 AM EST |
| 82.50 | 10.20 | 12.40 | 11.30 | % | 0.14 | 0 | 0 | 0.64 | 0.96 | 0.01 | -0.04 | 9/25/2026 10:59:02 AM EST | |||
| 85.00 | 8.30 | 9.80 | 9.05 | 7.10 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.61 | 0.91 | 0.02 | -0.05 | 9/15/2026 | 9/25/2026 10:59:02 AM EST |
| 87.50 | 6.20 | 7.60 | 6.90 | 21.71 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.52 | 0.85 | 0.04 | -0.06 | 8/19/2026 | 9/25/2026 10:59:02 AM EST |
| 90.00 | 3.80 | 5.50 | 4.65 | 19.75 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.45 | 0.74 | 0.05 | -0.07 | 8/26/2026 | 9/25/2026 10:59:02 AM EST |
| 92.50 | 2.60 | 3.40 | 3.00 | 3.95 | 0.00 | 0.00% | 0.03 | 0 | 95 | 0.27 | 0.60 | 0.07 | -0.08 | 9/24/2026 | 9/25/2026 10:59:02 AM EST |
| 95.00 | 1.05 | 2.15 | 1.60 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.24 | 0.43 | 0.07 | -0.07 | 9/17/2026 | 9/25/2026 10:59:02 AM EST |
| 97.50 | 0.25 | 1.60 | 0.93 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.25 | 0.27 | 0.06 | -0.06 | 9/21/2026 | 9/25/2026 10:59:02 AM EST |
| 100.00 | 0.25 | 1.00 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 745 | 0.28 | 0.15 | 0.05 | -0.04 | 9/24/2026 | 9/25/2026 10:59:02 AM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.47 | 0.02 | 0.01 | -0.01 | 9/17/2026 | 9/25/2026 10:59:02 AM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.60 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 10:59:02 AM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.69 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 10:59:02 AM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 125.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 130.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 9/25/2026 10:59:02 AM EST |
| 135.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 9/25/2026 10:59:02 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 145.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM 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 | 1.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 60.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/25/2026 10:59:02 AM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 9/25/2026 10:59:02 AM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/25/2026 10:59:02 AM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 77.50 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.71 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/25/2026 10:59:02 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | -0.01 | 0.01 | -0.01 | 9/24/2026 | 9/25/2026 10:59:02 AM EST |
| 82.50 | 0.05 | 0.75 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | -0.04 | 0.01 | -0.04 | 9/18/2026 | 9/25/2026 10:59:02 AM EST |
| 85.00 | 0.05 | 0.75 | 0.40 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | -0.09 | 0.02 | -0.05 | 9/24/2026 | 9/25/2026 10:59:02 AM EST |
| 87.50 | 0.35 | 1.30 | 0.83 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.33 | -0.15 | 0.04 | -0.06 | 9/21/2026 | 9/25/2026 10:59:02 AM EST |
| 90.00 | 1.15 | 2.05 | 1.60 | 1.30 | +0.35 | +36.85% | 0.02 | 1 | 121 | 0.36 | -0.26 | 0.05 | -0.07 | 9/25/2026 | 9/25/2026 10:59:02 AM EST |
| 92.50 | 1.90 | 2.45 | 2.18 | 2.64 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.27 | -0.40 | 0.07 | -0.08 | 9/18/2026 | 9/25/2026 10:59:02 AM EST |
| 95.00 | 2.50 | 3.80 | 3.15 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.26 | -0.57 | 0.07 | -0.07 | 9/22/2026 | 9/25/2026 10:59:02 AM EST |
| 97.50 | 4.00 | 5.80 | 4.90 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.42 | -0.73 | 0.06 | -0.06 | 9/21/2026 | 9/25/2026 10:59:02 AM EST |
| 100.00 | 6.00 | 7.60 | 6.80 | 7.55 | 0.00 | 0.00% | 0.07 | 0 | 760 | 0.42 | -0.85 | 0.05 | -0.04 | 9/18/2026 | 9/25/2026 10:59:02 AM EST |
| 105.00 | 10.50 | 12.80 | 11.65 | 11.56 | +8.81 | +320.37% | 0.11 | 20 | 24 | 0.51 | -0.98 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 10:59:02 AM EST |
| 110.00 | 15.70 | 18.20 | 16.95 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/25/2026 10:59:02 AM EST |
| 115.00 | 20.20 | 24.00 | 22.10 | % | 0.19 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 120.00 | 25.20 | 29.00 | 27.10 | 12.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 10:59:02 AM EST |
| 125.00 | 30.20 | 34.00 | 32.10 | % | 0.26 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 130.00 | 35.20 | 39.00 | 37.10 | % | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 135.00 | 40.30 | 44.00 | 42.15 | % | 0.31 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 140.00 | 45.20 | 48.90 | 47.05 | % | 0.34 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST | |||
| 145.00 | 50.20 | 54.00 | 52.10 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:02 AM EST |