Options Chain for UNITED NAT FOODS INC COM (UNFI) - $28.24 as of 1/22/2025 9:29:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 21.60 | 24.70 | 25.62 | 0.00 | 0.00% | 0 | 1 | 6.99 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:46 PM EST |
| 6.00 | 20.60 | 23.80 | % | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 7.00 | 20.00 | 22.80 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 8.00 | 17.90 | 21.80 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 9.00 | 16.90 | 20.80 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 10.00 | 16.90 | 19.90 | 16.98 | 0.00 | 0.00% | 0 | 2 | 4.12 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:46 PM EST |
| 11.00 | 15.00 | 18.90 | 10.90 | 0.00 | 0.00% | 0 | 24 | 3.78 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 1/21/2025 3:59:46 PM EST |
| 12.00 | 14.00 | 17.90 | 10.75 | 0.00 | 0.00% | 0 | 3 | 3.49 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 3:59:46 PM EST |
| 13.00 | 14.10 | 16.50 | 9.55 | 0.00 | 0.00% | 0 | 5 | 2.93 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 3:59:46 PM EST |
| 14.00 | 13.30 | 14.10 | 11.35 | 0.00 | 0.00% | 0 | 43 | 1.90 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 3:59:46 PM EST |
| 15.00 | 12.40 | 13.30 | 12.10 | 0.00 | 0.00% | 0 | 109 | 1.64 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:46 PM EST |
| 16.00 | 11.40 | 12.30 | 9.40 | 0.00 | 0.00% | 0 | 181 | 1.40 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 1/21/2025 3:59:46 PM EST |
| 17.00 | 10.50 | 11.20 | 10.69 | 0.00 | 0.00% | 0 | 223 | 1.16 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:46 PM EST |
| 18.00 | 9.50 | 10.40 | 10.71 | 0.00 | 0.00% | 0 | 601 | 1.04 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 19.00 | 8.40 | 9.10 | 9.54 | 0.00 | 0.00% | 0 | 65 | 0.93 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 20.00 | 7.50 | 8.30 | 8.53 | 0.00 | 0.00% | 0 | 121 | 0.83 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 21.00 | 6.50 | 7.10 | 7.53 | 0.00 | 0.00% | 0 | 93 | 0.81 | 0.99 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 22.00 | 5.70 | 6.30 | 6.65 | 0.00 | 0.00% | 0 | 127 | 0.71 | 0.98 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 23.00 | 4.80 | 5.30 | 5.03 | 0.00 | 0.00% | 0 | 90 | 0.61 | 0.94 | 0.03 | -0.01 | 1/2/2025 | 1/21/2025 3:59:46 PM EST |
| 24.00 | 3.90 | 4.20 | 4.40 | 0.00 | 0.00% | 0 | 1,076 | 0.45 | 0.90 | 0.05 | -0.01 | 1/6/2025 | 1/21/2025 3:59:46 PM EST |
| 25.00 | 3.10 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 98 | 0.71 | 0.85 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 26.00 | 2.35 | 2.50 | 2.91 | 0.00 | 0.00% | 0 | 732 | 0.44 | 0.77 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 27.00 | 1.65 | 1.85 | 2.15 | 0.00 | 0.00% | 0 | 62 | 0.43 | 0.68 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 28.00 | 1.20 | 1.30 | 1.50 | 0.00 | 0.00% | 0 | 1,263 | 0.43 | 0.56 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 29.00 | 0.75 | 0.90 | 1.05 | 0.00 | 0.00% | 0 | 94 | 0.42 | 0.45 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 30.00 | 0.50 | 0.65 | 0.59 | -0.16 | -21.34% | 6 | 1,377 | 0.43 | 0.34 | 0.11 | -0.02 | 1/22/2025 | 1/21/2025 3:59:46 PM EST |
| 31.00 | 0.30 | 0.45 | 0.64 | 0.00 | 0.00% | 0 | 1,030 | 0.42 | 0.25 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 32.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 405 | 0.43 | 0.18 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 33.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1,245 | 0.45 | 0.13 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 34.00 | 0.00 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 1,169 | 0.44 | 0.10 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.42 | 0.07 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 36.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.04 | 0.02 | 0.00 | 1/3/2025 | 1/21/2025 3:59:46 PM EST |
| 37.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.02 | 0.01 | 0.00 | 12/11/2024 | 1/21/2025 3:59:46 PM EST |
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 119 | 3.53 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 1/21/2025 3:59:46 PM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 20 | 3.23 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 1/21/2025 3:59:46 PM EST |
| 11.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 1/21/2025 3:59:46 PM EST |
| 12.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 68 | 2.49 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 1/21/2025 3:59:46 PM EST |
| 13.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 57 | 2.29 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 1/21/2025 3:59:46 PM EST |
| 14.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 429 | 2.10 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 1/21/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.94 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:46 PM EST |
| 16.00 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 59 | 1.78 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 3:59:46 PM EST |
| 17.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 20 | 1.63 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 3:59:46 PM EST |
| 18.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 46 | 1.73 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:46 PM EST |
| 19.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 107 | 1.22 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:46 PM EST |
| 21.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 50 | 1.10 | -0.01 | 0.01 | 0.00 | 12/30/2024 | 1/21/2025 3:59:46 PM EST |
| 22.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 35 | 0.97 | -0.02 | 0.02 | -0.01 | 1/14/2025 | 1/21/2025 3:59:46 PM EST |
| 23.00 | 0.05 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 28 | 0.49 | -0.06 | 0.03 | -0.01 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 24.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 68 | 0.47 | -0.10 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 25.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 41 | 0.45 | -0.15 | 0.07 | -0.02 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 26.00 | 0.55 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 44 | 0.44 | -0.23 | 0.09 | -0.02 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 27.00 | 0.90 | 1.05 | 0.87 | 0.00 | 0.00% | 0 | 61 | 0.42 | -0.32 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 28.00 | 1.35 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 931 | 0.42 | -0.44 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 29.00 | 1.95 | 2.10 | 1.70 | 0.00 | 0.00% | 0 | 126 | 0.41 | -0.55 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 30.00 | 2.65 | 2.85 | 2.65 | 0.00 | 0.00% | 0 | 21 | 0.42 | -0.66 | 0.11 | -0.02 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 31.00 | 3.40 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 10 | 0.23 | -0.75 | 0.09 | -0.02 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 32.00 | 4.00 | 5.10 | 4.90 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.82 | 0.07 | -0.02 | 12/16/2024 | 1/21/2025 3:59:46 PM EST |
| 33.00 | 4.80 | 6.50 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.87 | 0.06 | -0.01 | 12/10/2024 | 1/21/2025 3:59:46 PM EST |
| 34.00 | 5.70 | 7.10 | 4.70 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.90 | 0.04 | -0.01 | 12/10/2024 | 1/21/2025 3:59:46 PM EST |
| 35.00 | 6.70 | 9.10 | % | 0 | 0 | 1.26 | -0.93 | 0.03 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 36.00 | 7.60 | 10.10 | % | 0 | 0 | 1.33 | -0.96 | 0.02 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 37.00 | 8.70 | 11.10 | % | 0 | 0 | 1.40 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 38.00 | 9.50 | 12.10 | % | 0 | 0 | 0.95 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 39.00 | 9.20 | 13.10 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 40.00 | 10.80 | 14.10 | % | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 41.00 | 12.80 | 15.10 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 42.00 | 13.90 | 16.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 43.00 | 14.60 | 17.10 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 44.00 | 15.60 | 17.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 45.00 | 16.90 | 19.10 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 46.00 | 17.70 | 20.10 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 47.00 | 18.90 | 21.10 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 48.00 | 19.90 | 22.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST |