Options Chain for UNITED NAT FOODS INC COM (UNFI) - $26.70 as of 3/31/2025 2:51:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.80 | 14.20 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 17.00 | 9.80 | 12.30 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 18.00 | 8.80 | 10.80 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 19.00 | 7.80 | 10.30 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 20.00 | 6.80 | 9.30 | % | 0 | 0 | 1.68 | 0.99 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 21.00 | 5.30 | 8.30 | % | 0 | 0 | 1.05 | 0.98 | 0.02 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 22.00 | 4.90 | 7.20 | % | 0 | 0 | 0.90 | 0.95 | 0.03 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 23.00 | 3.90 | 6.50 | 4.20 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.90 | 0.05 | -0.02 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 24.00 | 3.40 | 3.90 | 2.96 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.83 | 0.08 | -0.03 | 3/13/2025 | 3/31/2025 2:58:57 PM EST |
| 25.00 | 2.65 | 2.95 | 2.74 | 0.00 | 0.00% | 0 | 37 | 0.52 | 0.74 | 0.10 | -0.03 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 26.00 | 1.95 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 57 | 0.52 | 0.63 | 0.13 | -0.04 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 27.00 | 1.35 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 47 | 0.51 | 0.49 | 0.14 | -0.04 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 28.00 | 0.85 | 1.10 | 0.90 | +0.35 | +63.64% | 25 | 283 | 0.49 | 0.36 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 29.00 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 132 | 0.50 | 0.24 | 0.11 | -0.03 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 30.00 | 0.25 | 0.35 | 0.28 | -0.07 | -20.00% | 16 | 543 | 0.47 | 0.14 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 31.00 | 0.10 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.52 | 0.08 | 0.06 | -0.01 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 32.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 57 | 0.54 | 0.04 | 0.03 | -0.01 | 3/20/2025 | 3/31/2025 2:58:57 PM EST |
| 33.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 16 | 1.29 | 0.03 | 0.02 | -0.01 | 3/14/2025 | 3/31/2025 2:58:57 PM EST |
| 34.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 38 | 1.33 | 0.01 | 0.01 | 0.00 | 3/11/2025 | 3/31/2025 2:58:57 PM EST |
| 35.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 28 | 1.61 | 0.01 | 0.01 | 0.00 | 3/4/2025 | 3/31/2025 2:58:57 PM EST |
| 36.00 | 0.00 | 1.35 | 0.51 | 0.00 | 0.00% | 0 | 118 | 1.70 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:57 PM EST |
| 37.00 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:57 PM EST |
| 38.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:57 PM EST |
| 39.00 | 0.00 | 0.25 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 41.00 | 0.00 | 0.05 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:57 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 18.00 | 0.00 | 0.30 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 19.00 | 0.00 | 0.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 20.00 | 0.00 | 1.30 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.90 | -0.01 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 21.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.81 | -0.02 | 0.02 | -0.01 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 22.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 15 | 0.69 | -0.05 | 0.03 | -0.01 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.56 | -0.10 | 0.05 | -0.02 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 24.00 | 0.15 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 14 | 0.56 | -0.17 | 0.08 | -0.03 | 3/12/2025 | 3/31/2025 2:58:57 PM EST |
| 25.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 30 | 0.53 | -0.26 | 0.10 | -0.03 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 26.00 | 0.40 | 0.70 | 1.10 | 0.00 | 0.00% | 0 | 51 | 0.52 | -0.37 | 0.13 | -0.04 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 27.00 | 0.95 | 1.05 | 1.65 | 0.00 | 0.00% | 0 | 19 | 0.50 | -0.51 | 0.14 | -0.04 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 28.00 | 1.45 | 1.60 | 1.70 | 0.00 | 0.00% | 0 | 82 | 0.50 | -0.64 | 0.13 | -0.03 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 29.00 | 1.10 | 2.25 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.76 | 0.11 | -0.03 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 30.00 | 2.80 | 3.10 | 3.86 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.86 | 0.08 | -0.02 | 3/4/2025 | 3/31/2025 2:58:57 PM EST |
| 31.00 | 2.35 | 3.90 | 5.30 | 0.00 | 0.00% | 0 | 25 | 0.58 | -0.92 | 0.06 | -0.01 | 3/20/2025 | 3/31/2025 2:58:57 PM EST |
| 32.00 | 4.30 | 6.80 | % | 0 | 0 | 0.75 | -0.96 | 0.03 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 33.00 | 5.30 | 7.80 | 7.81 | 0.00 | 0.00% | 0 | 1 | 1.75 | -0.97 | 0.02 | -0.01 | 3/11/2025 | 3/31/2025 2:58:57 PM EST |
| 34.00 | 6.10 | 8.80 | 6.48 | 0.00 | 0.00% | 0 | 1 | 1.85 | -0.99 | 0.01 | 0.00 | 3/4/2025 | 3/31/2025 2:58:57 PM EST |
| 35.00 | 7.30 | 9.40 | 9.44 | 0.00 | 0.00% | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 3/18/2025 | 3/31/2025 2:58:57 PM EST |
| 36.00 | 8.30 | 10.40 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 37.00 | 9.30 | 11.10 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 38.00 | 10.40 | 11.40 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 39.00 | 11.30 | 13.50 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 40.00 | 12.30 | 14.50 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 41.00 | 13.30 | 15.60 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 45.00 | 17.30 | 19.50 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |