Options Chain for UNITED NAT FOODS INC COM (UNFI) - $26.32 as of 5/5/2025 9:26:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.70 | 13.60 | % | 0 | 0 | 2.31 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 16.00 | 9.90 | 12.50 | % | 0 | 0 | 2.07 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 17.00 | 8.80 | 11.70 | % | 0 | 0 | 1.99 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 18.00 | 8.20 | 10.10 | % | 0 | 0 | 1.57 | 0.94 | 0.02 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 19.00 | 7.30 | 9.80 | % | 0 | 0 | 1.74 | 0.92 | 0.02 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 6.20 | 9.00 | % | 0 | 0 | 1.62 | 0.89 | 0.03 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 21.00 | 5.40 | 6.20 | % | 0 | 0 | 0.96 | 0.85 | 0.03 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 22.00 | 4.40 | 6.40 | % | 0 | 0 | 1.12 | 0.81 | 0.04 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 23.00 | 4.20 | 4.60 | % | 0 | 0 | 0.79 | 0.76 | 0.05 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 24.00 | 3.50 | 3.90 | % | 0 | 0 | 0.63 | 0.71 | 0.06 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 2.90 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.65 | 0.06 | -0.03 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 26.00 | 2.50 | 2.65 | 2.92 | 0.00 | 0.00% | 0 | 28 | 0.63 | 0.58 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 27.00 | 2.00 | 2.15 | 2.20 | +0.08 | +3.78% | 1 | 29 | 0.61 | 0.51 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 28.00 | 1.60 | 1.70 | 1.75 | +0.30 | +20.69% | 2 | 16 | 0.60 | 0.44 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 29.00 | 1.20 | 1.35 | 1.44 | 0.00 | 0.00% | 0 | 20 | 0.59 | 0.37 | 0.07 | -0.02 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 0.90 | 1.05 | 1.30 | 0.00 | 0.00% | 0 | 265 | 0.58 | 0.31 | 0.07 | -0.02 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 31.00 | 0.65 | 0.80 | 0.82 | +0.07 | +9.34% | 1 | 306 | 0.57 | 0.25 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 32.00 | 0.45 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 23 | 0.56 | 0.20 | 0.05 | -0.02 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 0.60 | % | 0 | 0 | 0.93 | 0.17 | 0.05 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 34.00 | 0.15 | 0.55 | % | 0 | 0 | 0.57 | 0.13 | 0.04 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 35.00 | 0.05 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.11 | 0.03 | -0.01 | 4/22/2025 | 5/5/2025 3:59:48 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 | 0.95 | % | 0 | 0 | 1.62 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.65 | % | 0 | 0 | 1.30 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 17.00 | 0.00 | 1.45 | % | 0 | 0 | 1.60 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 18.00 | 0.05 | 0.50 | % | 0 | 0 | 0.78 | -0.06 | 0.02 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 19.00 | 0.15 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 400 | 0.80 | -0.08 | 0.02 | -0.02 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.74 | -0.11 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 21.00 | 0.35 | 0.70 | % | 0 | 0 | 0.69 | -0.15 | 0.03 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 22.00 | 0.60 | 1.10 | 0.95 | 0.00 | 0.00% | 0 | 10 | 0.72 | -0.19 | 0.04 | -0.02 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 23.00 | 0.75 | 1.15 | 1.16 | 0.00 | 0.00% | 0 | 12 | 0.66 | -0.24 | 0.05 | -0.02 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 24.00 | 1.25 | 1.40 | 1.60 | 0.00 | 0.00% | 0 | 17 | 0.67 | -0.29 | 0.06 | -0.03 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 1.50 | 1.90 | 1.50 | 0.00 | 0.00% | 0 | 30 | 0.66 | -0.35 | 0.06 | -0.03 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 26.00 | 2.05 | 2.15 | 2.35 | 0.00 | 0.00% | 0 | 18 | 0.63 | -0.42 | 0.07 | -0.03 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 27.00 | 2.25 | 2.65 | 2.30 | 0.00 | 0.00% | 0 | 18 | 0.57 | -0.49 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 28.00 | 3.00 | 5.30 | 2.85 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.56 | 0.07 | -0.03 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 29.00 | 3.70 | 3.90 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.63 | 0.07 | -0.02 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 4.40 | 4.60 | % | 0 | 0 | 0.59 | -0.69 | 0.07 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 31.00 | 4.70 | 5.60 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.75 | 0.06 | -0.02 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 32.00 | 5.90 | 6.20 | % | 0 | 0 | 0.56 | -0.80 | 0.05 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 33.00 | 6.20 | 7.70 | % | 0 | 0 | 0.84 | -0.83 | 0.05 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 34.00 | 7.10 | 8.20 | 7.25 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.87 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 8.50 | 9.90 | % | 0 | 0 | 1.02 | -0.89 | 0.03 | -0.01 | 5/5/2025 3:59:48 PM EST |