Options Chain for UNITED NAT FOODS INC COM (UNFI) - $25.32 as of 4/4/2025 6:35:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.10 | 11.50 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/4/2025 3:59:53 PM EST | |||
| 17.00 | 7.20 | 9.50 | % | 0 | 0 | 3.24 | 0.99 | 0.01 | -0.01 | 4/4/2025 3:59:53 PM EST | |||
| 18.00 | 6.10 | 8.60 | % | 0 | 0 | 3.00 | 0.98 | 0.01 | -0.02 | 4/4/2025 3:59:53 PM EST | |||
| 19.00 | 5.10 | 7.70 | % | 0 | 0 | 2.78 | 0.96 | 0.02 | -0.02 | 4/4/2025 3:59:53 PM EST | |||
| 20.00 | 4.10 | 6.20 | % | 0 | 0 | 2.00 | 0.92 | 0.04 | -0.03 | 4/4/2025 3:59:53 PM EST | |||
| 21.00 | 3.70 | 4.90 | % | 0 | 0 | 1.80 | 0.87 | 0.06 | -0.04 | 4/4/2025 3:59:53 PM EST | |||
| 22.00 | 2.65 | 4.30 | % | 0 | 0 | 1.54 | 0.80 | 0.08 | -0.05 | 4/4/2025 3:59:53 PM EST | |||
| 23.00 | 1.65 | 2.90 | 2.20 | -2.00 | -47.62% | 4 | 4 | 0.67 | 0.71 | 0.10 | -0.06 | 4/4/2025 | 4/4/2025 3:59:53 PM EST |
| 24.00 | 1.35 | 2.40 | 2.96 | 0.00 | 0.00% | 0 | 9 | 0.81 | 0.61 | 0.11 | -0.06 | 3/13/2025 | 4/4/2025 3:59:53 PM EST |
| 25.00 | 0.95 | 1.65 | 1.05 | -1.69 | -61.68% | 9 | 37 | 0.77 | 0.50 | 0.12 | -0.06 | 4/4/2025 | 4/4/2025 3:59:53 PM EST |
| 26.00 | 0.40 | 1.15 | 2.15 | 0.00 | 0.00% | 0 | 58 | 0.69 | 0.38 | 0.11 | -0.05 | 4/2/2025 | 4/4/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.90 | 0.92 | 0.00 | 0.00% | 0 | 47 | 0.63 | 0.26 | 0.10 | -0.04 | 4/3/2025 | 4/4/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.65 | 1.15 | 0.00 | 0.00% | 0 | 243 | 0.87 | 0.18 | 0.08 | -0.03 | 4/2/2025 | 4/4/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.45 | 0.15 | -0.23 | -60.53% | 6 | 117 | 1.43 | 0.13 | 0.06 | -0.03 | 4/4/2025 | 4/4/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 552 | 0.89 | 0.07 | 0.04 | -0.01 | 3/31/2025 | 4/4/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 41 | 2.28 | 0.05 | 0.03 | -0.01 | 4/2/2025 | 4/4/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 156 | 1.70 | 0.03 | 0.02 | -0.01 | 4/2/2025 | 4/4/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 1.60 | 0.15 | 0.00 | 0.00% | 0 | 16 | 2.10 | 0.02 | 0.01 | 0.00 | 3/14/2025 | 4/4/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 1.60 | 0.10 | 0.00 | 0.00% | 0 | 38 | 2.21 | 0.01 | 0.01 | 0.00 | 3/11/2025 | 4/4/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.60 | 0.85 | 0.00 | 0.00% | 0 | 28 | 2.31 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 4/4/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 2.15 | 0.51 | 0.00 | 0.00% | 0 | 118 | 2.75 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/4/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 2.15 | 1.45 | 0.00 | 0.00% | 0 | 4 | 2.84 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/4/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 1.65 | 1.15 | 0.00 | 0.00% | 0 | 5 | 2.61 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/4/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 2.15 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:53 PM EST | |||
| 41.00 | 0.00 | 1.80 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 2 | 3.47 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 4/4/2025 3:59:53 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 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/4/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 3.24 | -0.01 | 0.01 | -0.01 | 4/4/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 1.60 | % | 0 | 0 | 2.46 | -0.02 | 0.01 | -0.02 | 4/4/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 1.70 | % | 0 | 0 | 2.27 | -0.04 | 0.02 | -0.02 | 4/4/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.20 | -0.08 | 0.04 | -0.03 | 3/25/2025 | 4/4/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.80 | 0.30 | +0.25 | +500.00% | 4 | 9 | 1.12 | -0.13 | 0.06 | -0.04 | 4/4/2025 | 4/4/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 1.05 | 0.09 | 0.00 | 0.00% | 0 | 15 | 1.08 | -0.20 | 0.08 | -0.05 | 3/24/2025 | 4/4/2025 3:59:53 PM EST |
| 23.00 | 0.35 | 2.10 | 0.65 | +0.40 | +160.00% | 5 | 26 | 1.08 | -0.29 | 0.10 | -0.06 | 4/4/2025 | 4/4/2025 3:59:53 PM EST |
| 24.00 | 0.65 | 1.75 | 0.65 | 0.00 | 0.00% | 0 | 14 | 0.84 | -0.39 | 0.11 | -0.06 | 3/12/2025 | 4/4/2025 3:59:53 PM EST |
| 25.00 | 1.05 | 2.90 | 0.28 | 0.00 | 0.00% | 0 | 32 | 0.97 | -0.50 | 0.12 | -0.06 | 4/1/2025 | 4/4/2025 3:59:53 PM EST |
| 26.00 | 1.75 | 3.80 | 1.10 | 0.00 | 0.00% | 0 | 51 | 1.47 | -0.62 | 0.11 | -0.05 | 3/28/2025 | 4/4/2025 3:59:53 PM EST |
| 27.00 | 2.75 | 3.40 | 2.90 | +2.25 | +346.16% | 2 | 19 | 1.32 | -0.74 | 0.10 | -0.04 | 4/4/2025 | 4/4/2025 3:59:53 PM EST |
| 28.00 | 2.95 | 4.20 | 3.80 | +2.80 | +280.00% | 1 | 92 | 0.85 | -0.82 | 0.08 | -0.03 | 4/4/2025 | 4/4/2025 3:59:53 PM EST |
| 29.00 | 4.00 | 6.70 | 1.50 | 0.00 | 0.00% | 0 | 12 | 1.98 | -0.87 | 0.06 | -0.03 | 4/2/2025 | 4/4/2025 3:59:53 PM EST |
| 30.00 | 5.10 | 7.70 | 3.86 | 0.00 | 0.00% | 0 | 2 | 2.19 | -0.93 | 0.04 | -0.01 | 3/4/2025 | 4/4/2025 3:59:53 PM EST |
| 31.00 | 6.10 | 8.50 | 5.30 | 0.00 | 0.00% | 0 | 25 | 2.20 | -0.95 | 0.03 | -0.01 | 3/20/2025 | 4/4/2025 3:59:53 PM EST |
| 32.00 | 6.00 | 9.60 | % | 0 | 0 | 2.33 | -0.97 | 0.02 | -0.01 | 4/4/2025 3:59:53 PM EST | |||
| 33.00 | 8.10 | 10.30 | 7.81 | 0.00 | 0.00% | 0 | 0 | 2.20 | -0.98 | 0.01 | 0.00 | 3/11/2025 | 4/4/2025 3:59:53 PM EST |
| 34.00 | 9.00 | 11.60 | 9.55 | +3.07 | +47.38% | 1 | 1 | 2.56 | -0.99 | 0.01 | 0.00 | 4/4/2025 | 4/4/2025 3:59:53 PM EST |
| 35.00 | 10.10 | 12.40 | 9.44 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 4/4/2025 3:59:53 PM EST |
| 36.00 | 11.20 | 13.60 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/4/2025 3:59:53 PM EST | |||
| 37.00 | 12.00 | 14.60 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/4/2025 3:59:53 PM EST | |||
| 38.00 | 13.00 | 15.60 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/4/2025 3:59:53 PM EST | |||
| 39.00 | 14.10 | 16.60 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/4/2025 3:59:53 PM EST | |||
| 40.00 | 15.20 | 17.50 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/4/2025 3:59:53 PM EST | |||
| 41.00 | 15.90 | 18.30 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/4/2025 3:59:53 PM EST | |||
| 45.00 | 20.10 | 22.50 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/4/2025 3:59:53 PM EST |