Options Chain for UNITED NAT FOODS INC COM (UNFI) - $15.80 as of 9/6/2024 3:13:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.60 | 11.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 6.00 | 7.80 | 10.80 | % | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 7.00 | 8.00 | 10.40 | % | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 8.00 | 5.90 | 9.30 | % | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 9.00 | 6.20 | 8.10 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 10.00 | 3.70 | 7.10 | 2.53 | 0.00 | 0.00% | 0 | 2 | 4.05 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:51 PM EST |
| 11.00 | 2.80 | 5.80 | 4.00 | 0.00 | 0.00% | 0 | 4 | 3.15 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 12.00 | 2.80 | 4.90 | % | 0 | 0 | 2.78 | 0.99 | 0.02 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 13.00 | 0.45 | 4.60 | 3.39 | 0.00 | 0.00% | 0 | 52 | 1.35 | 0.93 | 0.07 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 14.00 | 1.45 | 1.60 | 1.95 | 0.00 | 0.00% | 0 | 40 | 0.52 | 0.82 | 0.16 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 15.00 | 0.80 | 0.85 | 0.91 | -0.39 | -30.00% | 34 | 575 | 0.52 | 0.61 | 0.24 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 16.00 | 0.30 | 0.40 | 0.37 | -0.28 | -43.08% | 5 | 1,367 | 0.50 | 0.36 | 0.25 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 17.00 | 0.05 | 0.15 | 0.15 | -0.15 | -50.00% | 82 | 180 | 0.46 | 0.17 | 0.16 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 18.00 | 0.00 | 1.45 | 0.22 | 0.00 | 0.00% | 0 | 272 | 1.98 | 0.06 | 0.08 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 19.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.02 | 0.03 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.01 | 0.00 | 7/31/2024 | 9/6/2024 3:59:51 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 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 | 0.65 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.65 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.65 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 547 | 2.28 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 12.00 | 0.00 | 0.15 | 0.05 | -0.07 | -58.34% | 160 | 304 | 1.04 | -0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | +0.03 | +60.00% | 2 | 444 | 0.64 | -0.07 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 14.00 | 0.15 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 452 | 0.59 | -0.18 | 0.16 | -0.02 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 15.00 | 0.40 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 172 | 0.52 | -0.39 | 0.24 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 16.00 | 0.90 | 1.05 | 0.75 | +0.45 | +150.00% | 2 | 150 | 0.50 | -0.64 | 0.25 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 17.00 | 1.35 | 2.80 | 1.05 | 0.00 | 0.00% | 0 | 90 | 0.55 | -0.83 | 0.16 | -0.01 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 18.00 | 0.60 | 4.50 | 2.60 | 0.00 | 0.00% | 0 | 1 | 2.33 | -0.94 | 0.08 | -0.01 | 7/30/2024 | 9/6/2024 3:59:51 PM EST |
| 19.00 | 2.30 | 4.90 | 2.54 | 0.00 | 0.00% | 0 | 2 | 2.04 | -0.98 | 0.03 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 20.00 | 4.20 | 5.30 | 5.50 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.01 | 0.00 | 8/2/2024 | 9/6/2024 3:59:51 PM EST |
| 21.00 | 5.40 | 7.40 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 25.00 | 7.60 | 10.50 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 30.00 | 14.20 | 16.60 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |