Options Chain for UNITED NAT FOODS INC COM (UNFI) - $29.34 as of 5/27/2025 3:42:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.10 | 12.50 | % | 0 | 0 | 1.24 | 0.95 | 0.01 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 21.00 | 9.10 | 11.60 | % | 0 | 0 | 1.21 | 0.94 | 0.02 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 22.00 | 8.30 | 10.10 | % | 0 | 0 | 1.24 | 0.92 | 0.02 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 23.00 | 7.30 | 9.60 | % | 0 | 0 | 0.82 | 0.89 | 0.02 | -0.02 | 5/27/2025 2:58:50 PM EST | |||
| 24.00 | 6.60 | 7.50 | 7.70 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.86 | 0.03 | -0.02 | 5/16/2025 | 5/27/2025 2:58:50 PM EST |
| 25.00 | 5.60 | 7.20 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.82 | 0.03 | -0.02 | 5/15/2025 | 5/27/2025 2:58:50 PM EST |
| 26.00 | 5.20 | 6.50 | 4.85 | 0.00 | 0.00% | 0 | 27 | 0.64 | 0.78 | 0.04 | -0.02 | 5/22/2025 | 5/27/2025 2:58:50 PM EST |
| 27.00 | 4.80 | 5.00 | 4.25 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.73 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 28.00 | 4.10 | 6.20 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.68 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 2:58:50 PM EST |
| 29.00 | 3.50 | 3.70 | 2.99 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.63 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 2:58:50 PM EST |
| 30.00 | 3.00 | 3.20 | 2.85 | +0.15 | +5.56% | 4 | 27 | 0.61 | 0.57 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 31.00 | 2.50 | 2.65 | 2.75 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.51 | 0.06 | -0.03 | 5/19/2025 | 5/27/2025 2:58:50 PM EST |
| 32.00 | 2.05 | 2.20 | 1.98 | +0.13 | +7.03% | 15 | 13 | 0.58 | 0.46 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 33.00 | 1.65 | 1.80 | 1.50 | 0.00 | 0.00% | 0 | 14 | 0.57 | 0.40 | 0.06 | -0.03 | 5/21/2025 | 5/27/2025 2:58:50 PM EST |
| 34.00 | 1.35 | 1.45 | 1.05 | 0.00 | 0.00% | 0 | 65 | 0.56 | 0.34 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 2:58:50 PM EST |
| 35.00 | 1.05 | 1.20 | 0.95 | % | 1 | 0 | 0.56 | 0.29 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:50 PM EST | |
| 36.00 | 0.80 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 17 | 0.55 | 0.24 | 0.05 | -0.02 | 5/19/2025 | 5/27/2025 2:58:50 PM EST |
| 37.00 | 0.60 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 14 | 0.54 | 0.20 | 0.04 | -0.02 | 5/19/2025 | 5/27/2025 2:58:50 PM EST |
| 38.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.17 | 0.04 | -0.02 | 5/20/2025 | 5/27/2025 2:58:50 PM EST |
| 40.00 | 0.20 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.11 | 0.03 | -0.01 | 5/20/2025 | 5/27/2025 2:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 0.74 | -0.05 | 0.01 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 21.00 | 0.00 | 0.30 | % | 0 | 0 | 0.77 | -0.06 | 0.02 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 22.00 | 0.25 | 1.10 | % | 0 | 0 | 0.88 | -0.08 | 0.02 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 23.00 | 0.30 | 0.50 | % | 0 | 0 | 0.58 | -0.11 | 0.02 | -0.02 | 5/27/2025 2:58:50 PM EST | |||
| 24.00 | 0.25 | 0.65 | % | 0 | 0 | 0.67 | -0.14 | 0.03 | -0.02 | 5/27/2025 2:58:50 PM EST | |||
| 25.00 | 0.75 | 0.85 | 1.15 | 0.00 | 0.00% | 0 | 38 | 0.67 | -0.18 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 26.00 | 0.70 | 1.10 | % | 0 | 0 | 0.65 | -0.22 | 0.04 | -0.02 | 5/27/2025 2:58:50 PM EST | |||
| 27.00 | 0.25 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 12 | 0.64 | -0.27 | 0.05 | -0.03 | 5/21/2025 | 5/27/2025 2:58:50 PM EST |
| 28.00 | 1.55 | 1.65 | 1.70 | -0.55 | -24.45% | 15 | 63 | 0.63 | -0.32 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 29.00 | 1.95 | 2.05 | 2.54 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.37 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 30.00 | 2.20 | 2.50 | 2.52 | -0.53 | -17.38% | 8 | 5 | 0.60 | -0.43 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 31.00 | 2.70 | 3.20 | 3.35 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.49 | 0.06 | -0.03 | 5/21/2025 | 5/27/2025 2:58:50 PM EST |
| 32.00 | 3.40 | 3.80 | 4.25 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.54 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 33.00 | 4.00 | 4.20 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.60 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 34.00 | 4.50 | 4.90 | 5.65 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.66 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 35.00 | 5.20 | 5.80 | % | 0 | 0 | 0.56 | -0.71 | 0.05 | -0.02 | 5/27/2025 2:58:50 PM EST | |||
| 36.00 | 6.00 | 6.50 | 5.90 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.76 | 0.05 | -0.02 | 5/16/2025 | 5/27/2025 2:58:50 PM EST |
| 37.00 | 6.80 | 9.10 | % | 0 | 0 | 0.57 | -0.80 | 0.04 | -0.02 | 5/27/2025 2:58:50 PM EST | |||
| 38.00 | 7.60 | 8.50 | % | 0 | 0 | 1.04 | -0.83 | 0.04 | -0.02 | 5/27/2025 2:58:50 PM EST | |||
| 40.00 | 9.20 | 11.50 | % | 0 | 0 | 0.67 | -0.89 | 0.03 | -0.01 | 5/27/2025 2:58:50 PM EST |