Options Chain for US FOODS HLDG CORP COM (USFD) - $51.35 as of 4/29/2024 2:32:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.80 | 28.70 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 27.50 | 23.70 | 25.50 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 30.00 | 21.50 | 22.40 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 32.50 | 18.70 | 20.60 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 35.00 | 16.60 | 17.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 37.50 | 14.20 | 14.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 40.00 | 11.70 | 12.00 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 42.50 | 9.20 | 9.50 | % | 0 | 0 | 0.88 | 0.99 | 0.01 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 45.00 | 6.80 | 8.70 | 5.87 | 0.00 | 0.00% | 0 | 1,001 | 0.43 | 0.95 | 0.02 | -0.02 | 4/17/2024 | 4/29/2024 1:58:55 PM EST |
| 47.50 | 4.50 | 4.70 | 4.70 | +0.50 | +11.91% | 10 | 98 | 0.35 | 0.86 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 50.00 | 2.60 | 2.75 | 2.65 | +0.25 | +10.42% | 2 | 628 | 0.35 | 0.69 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 52.50 | 1.15 | 1.30 | 1.20 | +0.18 | +17.65% | 16 | 712 | 0.34 | 0.45 | 0.10 | -0.05 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 55.00 | 0.40 | 0.50 | 0.45 | +0.07 | +18.43% | 18 | 623 | 0.33 | 0.22 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 57.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 4 | 323 | 0.33 | 0.08 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 18 | 0.68 | 0.02 | 0.02 | -0.01 | 4/12/2024 | 4/29/2024 1:58:55 PM EST |
| 62.50 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 37.50 | 0.00 | 0.55 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 42.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 401 | 0.57 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 4/29/2024 1:58:55 PM EST |
| 45.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1,014 | 0.39 | -0.05 | 0.02 | -0.02 | 4/25/2024 | 4/29/2024 1:58:55 PM EST |
| 47.50 | 0.25 | 0.35 | 0.69 | 0.00 | 0.00% | 0 | 149 | 0.37 | -0.14 | 0.05 | -0.03 | 4/22/2024 | 4/29/2024 1:58:55 PM EST |
| 50.00 | 0.80 | 0.90 | 0.85 | -0.50 | -37.04% | 5 | 1,780 | 0.35 | -0.31 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 52.50 | 1.85 | 1.95 | 2.05 | -0.15 | -6.82% | 1 | 1,160 | 0.34 | -0.55 | 0.10 | -0.05 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 55.00 | 3.50 | 3.70 | 5.20 | 0.00 | 0.00% | 0 | 32 | 0.33 | -0.78 | 0.08 | -0.03 | 4/19/2024 | 4/29/2024 1:58:55 PM EST |
| 57.50 | 5.70 | 5.90 | % | 0 | 0 | 0.37 | -0.92 | 0.04 | -0.02 | 4/29/2024 1:58:55 PM EST | |||
| 60.00 | 7.90 | 8.50 | % | 0 | 0 | 0.81 | -0.98 | 0.02 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 62.50 | 10.70 | 10.90 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 65.00 | 12.80 | 13.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 70.00 | 17.90 | 18.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 75.00 | 23.20 | 23.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST |