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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.30 | 24.20 | % | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 8.00 | 18.20 | 21.20 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 9.00 | 17.80 | 19.80 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 10.00 | 16.80 | 18.80 | 20.45 | 0.00 | 0.00% | 0 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 3/31/2025 2:58:57 PM EST |
| 11.00 | 15.90 | 17.30 | 6.93 | 0.00 | 0.00% | 0 | 25 | 1.64 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 3/31/2025 2:58:57 PM EST |
| 12.00 | 14.80 | 17.40 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 13.00 | 13.80 | 16.30 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 14.00 | 12.80 | 15.30 | 10.58 | 0.00 | 0.00% | 0 | 3 | 2.10 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 3/31/2025 2:58:57 PM EST |
| 15.00 | 11.90 | 14.10 | 11.40 | 0.00 | 0.00% | 0 | 19 | 1.21 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 16.00 | 10.90 | 13.30 | 7.03 | 0.00 | 0.00% | 0 | 6 | 1.18 | 0.99 | 0.00 | 0.00 | 10/2/2024 | 3/31/2025 2:58:57 PM EST |
| 17.00 | 9.80 | 12.30 | 9.94 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.99 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:57 PM EST |
| 18.00 | 8.90 | 11.20 | 13.10 | 0.00 | 0.00% | 0 | 31 | 0.88 | 0.98 | 0.01 | 0.00 | 2/11/2025 | 3/31/2025 2:58:57 PM EST |
| 19.00 | 8.50 | 8.90 | 7.60 | 0.00 | 0.00% | 0 | 400 | 0.78 | 0.96 | 0.02 | -0.01 | 12/4/2024 | 3/31/2025 2:58:57 PM EST |
| 20.00 | 7.40 | 8.90 | 7.70 | 0.00 | 0.00% | 0 | 41 | 0.75 | 0.93 | 0.02 | -0.01 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 21.00 | 6.20 | 8.20 | 11.50 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.90 | 0.03 | -0.01 | 2/12/2025 | 3/31/2025 2:58:57 PM EST |
| 22.00 | 5.70 | 6.10 | 5.60 | 0.00 | 0.00% | 0 | 39 | 0.55 | 0.87 | 0.04 | -0.01 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 23.00 | 4.80 | 5.10 | 4.56 | 0.00 | 0.00% | 0 | 140 | 0.53 | 0.82 | 0.05 | -0.02 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 24.00 | 4.10 | 4.30 | 3.30 | 0.00 | 0.00% | 0 | 79 | 0.52 | 0.76 | 0.06 | -0.02 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 25.00 | 3.40 | 3.90 | 2.55 | 0.00 | 0.00% | 0 | 42 | 0.50 | 0.69 | 0.07 | -0.02 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 26.00 | 2.70 | 2.85 | 2.05 | 0.00 | 0.00% | 0 | 64 | 0.50 | 0.61 | 0.08 | -0.02 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 27.00 | 2.10 | 2.35 | 1.45 | 0.00 | 0.00% | 0 | 36 | 0.48 | 0.53 | 0.09 | -0.02 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 28.00 | 1.55 | 1.70 | 1.63 | +0.13 | +8.67% | 4 | 139 | 0.47 | 0.44 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 29.00 | 1.15 | 1.30 | 0.95 | -0.15 | -13.64% | 1 | 43 | 0.47 | 0.35 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 30.00 | 0.80 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 166 | 0.47 | 0.28 | 0.08 | -0.02 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 31.00 | 0.55 | 1.05 | 0.38 | 0.00 | 0.00% | 0 | 158 | 0.47 | 0.21 | 0.07 | -0.01 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 32.00 | 0.40 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 161 | 0.47 | 0.16 | 0.06 | -0.01 | 3/14/2025 | 3/31/2025 2:58:57 PM EST |
| 33.00 | 0.30 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 134 | 0.46 | 0.12 | 0.05 | -0.01 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 34.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 143 | 0.48 | 0.10 | 0.04 | -0.01 | 3/20/2025 | 3/31/2025 2:58:57 PM EST |
| 35.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 675 | 0.49 | 0.08 | 0.03 | -0.01 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 36.00 | 0.05 | 0.20 | 0.99 | 0.00 | 0.00% | 0 | 231 | 0.70 | 0.04 | 0.02 | 0.00 | 3/4/2025 | 3/31/2025 2:58:57 PM EST |
| 37.00 | 0.05 | 0.40 | 1.60 | 0.00 | 0.00% | 0 | 14 | 0.59 | 0.04 | 0.02 | 0.00 | 2/24/2025 | 3/31/2025 2:58:57 PM EST |
| 38.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 658 | 0.91 | 0.02 | 0.01 | 0.00 | 3/11/2025 | 3/31/2025 2:58:57 PM EST |
| 39.00 | 0.05 | 0.25 | 0.05 | -0.25 | -83.34% | 6 | 2,899 | 0.62 | 0.02 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 40.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 1,952 | 0.71 | 0.01 | 0.01 | 0.00 | 3/12/2025 | 3/31/2025 2:58:57 PM EST |
| 41.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 415 | 1.03 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:57 PM EST |
| 42.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 2:58:57 PM EST |
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:57 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 46.00 | 0.00 | 1.35 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 48.00 | 0.00 | 1.35 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 8.00 | 0.00 | 1.35 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 3/31/2025 2:58:57 PM EST |
| 10.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 56 | 1.61 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 3/31/2025 2:58:57 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:58:57 PM EST |
| 13.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 405 | 2.22 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 3/31/2025 2:58:57 PM EST |
| 14.00 | 0.00 | 1.35 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:58:57 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | -0.01 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 17.00 | 0.00 | 1.35 | 0.27 | 0.00 | 0.00% | 0 | 8 | 1.58 | -0.01 | 0.00 | 0.00 | 1/6/2025 | 3/31/2025 2:58:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 402 | 1.15 | -0.02 | 0.01 | 0.00 | 12/18/2024 | 3/31/2025 2:58:57 PM EST |
| 19.00 | 0.00 | 0.40 | 2.80 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.04 | 0.02 | -0.01 | 10/3/2024 | 3/31/2025 2:58:57 PM EST |
| 20.00 | 0.10 | 0.20 | 0.20 | -0.60 | -75.00% | 5 | 6 | 0.61 | -0.07 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 21.00 | 0.20 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 40 | 0.56 | -0.10 | 0.03 | -0.01 | 2/18/2025 | 3/31/2025 2:58:57 PM EST |
| 22.00 | 0.30 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 25 | 0.56 | -0.13 | 0.04 | -0.01 | 3/18/2025 | 3/31/2025 2:58:57 PM EST |
| 23.00 | 0.40 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 131 | 0.54 | -0.18 | 0.05 | -0.02 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 24.00 | 0.60 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 21 | 0.52 | -0.24 | 0.06 | -0.02 | 3/18/2025 | 3/31/2025 2:58:57 PM EST |
| 25.00 | 0.85 | 0.95 | 1.70 | 0.00 | 0.00% | 0 | 142 | 0.50 | -0.31 | 0.07 | -0.02 | 3/18/2025 | 3/31/2025 2:58:57 PM EST |
| 26.00 | 1.15 | 1.30 | 1.50 | -0.15 | -9.10% | 3 | 135 | 0.49 | -0.39 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 27.00 | 1.55 | 1.70 | 1.60 | 0.00 | 0.00% | 0 | 146 | 0.48 | -0.47 | 0.09 | -0.02 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 28.00 | 2.05 | 2.20 | 2.90 | 0.00 | 0.00% | 0 | 124 | 0.47 | -0.56 | 0.09 | -0.02 | 3/12/2025 | 3/31/2025 2:58:57 PM EST |
| 29.00 | 2.65 | 2.80 | 3.10 | 0.00 | 0.00% | 0 | 155 | 0.47 | -0.65 | 0.09 | -0.02 | 3/12/2025 | 3/31/2025 2:58:57 PM EST |
| 30.00 | 3.30 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 132 | 0.45 | -0.72 | 0.08 | -0.02 | 1/29/2025 | 3/31/2025 2:58:57 PM EST |
| 31.00 | 3.60 | 4.30 | 6.60 | 0.00 | 0.00% | 0 | 24 | 0.47 | -0.79 | 0.07 | -0.01 | 3/11/2025 | 3/31/2025 2:58:57 PM EST |
| 32.00 | 4.70 | 5.50 | 3.00 | 0.00 | 0.00% | 0 | 28 | 0.43 | -0.84 | 0.06 | -0.01 | 2/26/2025 | 3/31/2025 2:58:57 PM EST |
| 33.00 | 5.60 | 6.10 | 6.00 | 0.00 | 0.00% | 0 | 20 | 0.54 | -0.88 | 0.05 | -0.01 | 12/11/2024 | 3/31/2025 2:58:57 PM EST |
| 34.00 | 6.30 | 7.10 | 6.70 | 0.00 | 0.00% | 0 | 80 | 0.53 | -0.90 | 0.04 | -0.01 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 35.00 | 7.50 | 8.80 | 5.60 | 0.00 | 0.00% | 0 | 4 | 0.80 | -0.92 | 0.03 | -0.01 | 2/27/2025 | 3/31/2025 2:58:57 PM EST |
| 36.00 | 8.20 | 10.50 | 5.20 | 0.00 | 0.00% | 0 | 3 | 1.27 | -0.96 | 0.02 | 0.00 | 2/13/2025 | 3/31/2025 2:58:57 PM EST |
| 37.00 | 9.30 | 11.30 | 11.00 | 0.00 | 0.00% | 0 | 1 | 1.32 | -0.96 | 0.02 | 0.00 | 3/12/2025 | 3/31/2025 2:58:57 PM EST |
| 38.00 | 10.30 | 12.70 | % | 0 | 0 | 1.37 | -0.98 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 39.00 | 11.30 | 13.70 | % | 0 | 0 | 1.33 | -0.98 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 40.00 | 12.30 | 14.20 | % | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 41.00 | 13.30 | 15.70 | % | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 42.00 | 14.30 | 16.80 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 43.00 | 15.30 | 17.60 | 16.40 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 2:58:57 PM EST |
| 44.00 | 16.30 | 18.60 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 45.00 | 17.30 | 19.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 46.00 | 18.30 | 20.70 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 47.00 | 19.30 | 21.40 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 48.00 | 20.40 | 22.80 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 49.00 | 21.30 | 23.80 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 50.00 | 22.30 | 24.60 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |