Options Chain for UNITED NAT FOODS INC COM (UNFI) - $22.84 as of 11/20/2024 8:50:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.20 | 22.10 | % | 0 | 0 | 9.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 5.00 | 16.10 | 19.60 | 15.30 | 0.00 | 0.00% | 0 | 23 | 5.98 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:58 PM EST |
| 6.00 | 14.90 | 18.60 | 3.80 | 0.00 | 0.00% | 0 | 5 | 5.51 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 3:59:58 PM EST |
| 7.50 | 13.70 | 17.00 | 14.20 | 0.00 | 0.00% | 0 | 66 | 3.01 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 9.00 | 13.20 | 15.80 | 4.88 | 0.00 | 0.00% | 0 | 3 | 3.82 | 1.00 | 0.00 | 0.00 | 6/5/2024 | 11/20/2024 3:59:58 PM EST |
| 10.00 | 12.40 | 14.10 | 10.45 | 0.00 | 0.00% | 0 | 122 | 3.45 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:58 PM EST |
| 11.00 | 11.10 | 13.60 | 10.20 | 0.00 | 0.00% | 0 | 11 | 3.12 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:58 PM EST |
| 12.50 | 8.80 | 12.70 | 9.40 | 0.00 | 0.00% | 0 | 363 | 1.84 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:58 PM EST |
| 14.00 | 8.60 | 10.20 | 5.91 | 0.00 | 0.00% | 0 | 254 | 1.25 | 0.99 | 0.01 | -0.01 | 10/9/2024 | 11/20/2024 3:59:58 PM EST |
| 15.00 | 7.70 | 9.80 | 7.20 | +0.45 | +6.67% | 10 | 580 | 1.20 | 0.98 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 16.00 | 6.40 | 7.70 | 4.80 | 0.00 | 0.00% | 0 | 142 | 1.21 | 0.95 | 0.02 | -0.01 | 10/3/2024 | 11/20/2024 3:59:58 PM EST |
| 17.50 | 5.50 | 7.90 | 4.33 | 0.00 | 0.00% | 0 | 1,297 | 0.75 | 0.91 | 0.04 | -0.02 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 19.00 | 4.30 | 6.40 | 3.12 | 0.00 | 0.00% | 0 | 61 | 1.29 | 0.84 | 0.05 | -0.02 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 20.00 | 3.60 | 3.80 | 3.50 | +0.80 | +29.63% | 19 | 1,624 | 0.76 | 0.77 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 21.00 | 2.95 | 3.10 | 2.50 | +0.40 | +19.05% | 8 | 155 | 0.75 | 0.70 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 22.50 | 2.10 | 2.25 | 2.06 | +0.61 | +42.07% | 19 | 1,818 | 0.74 | 0.58 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 24.00 | 1.45 | 1.60 | 1.51 | +0.63 | +71.60% | 6 | 228 | 0.74 | 0.46 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 25.00 | 1.10 | 1.20 | 1.07 | +0.17 | +18.89% | 2 | 561 | 0.73 | 0.39 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 26.00 | 0.80 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 75 | 0.73 | 0.32 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 27.00 | 0.60 | 0.75 | 0.53 | +0.20 | +60.61% | 4 | 6 | 0.74 | 0.26 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 28.00 | 0.45 | 0.55 | 0.23 | 0.00 | 0.00% | 0 | 35 | 0.74 | 0.21 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 29.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.17 | 0.05 | -0.02 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 30.00 | 0.20 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 53 | 0.80 | 0.14 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 31.00 | 0.15 | 0.25 | % | 0 | 0 | 0.82 | 0.11 | 0.03 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 32.00 | 0.10 | 0.20 | % | 0 | 0 | 0.83 | 0.08 | 0.03 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.15 | % | 0 | 0 | 1.27 | 0.06 | 0.02 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 34.00 | 0.00 | 1.35 | % | 0 | 0 | 1.76 | 0.04 | 0.02 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 37 | 1.39 | 0.03 | 0.01 | -0.01 | 3/11/2024 | 11/20/2024 3:59:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.64 | 0.01 | 0.00 | 0.00 | 3/6/2024 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 17 | 4.58 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 11/20/2024 3:59:58 PM EST |
| 6.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 102 | 4.03 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:58 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 3,820 | 2.41 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:58 PM EST |
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 672 | 2.90 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:58 PM EST |
| 10.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 632 | 1.83 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:58 PM EST |
| 11.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 151 | 1.81 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:58 PM EST |
| 12.50 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1,120 | 1.60 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:58 PM EST |
| 14.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 55 | 1.23 | -0.01 | 0.01 | -0.01 | 10/21/2024 | 11/20/2024 3:59:58 PM EST |
| 15.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 618 | 1.98 | -0.02 | 0.01 | -0.01 | 10/29/2024 | 11/20/2024 3:59:58 PM EST |
| 16.00 | 0.10 | 0.20 | 0.17 | -0.01 | -5.56% | 13 | 663 | 0.86 | -0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 17.50 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 647 | 0.83 | -0.09 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 19.00 | 0.45 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 516 | 0.79 | -0.16 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 20.00 | 0.70 | 0.85 | 1.03 | 0.00 | 0.00% | 0 | 143 | 0.78 | -0.23 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 21.00 | 1.05 | 1.20 | 1.47 | -0.13 | -8.13% | 1 | 109 | 0.78 | -0.30 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 22.50 | 1.65 | 1.85 | 1.96 | 0.00 | 0.00% | 0 | 289 | 0.77 | -0.42 | 0.08 | -0.03 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 24.00 | 2.50 | 2.65 | 3.03 | 0.00 | 0.00% | 0 | 50 | 0.77 | -0.54 | 0.08 | -0.03 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 25.00 | 1.50 | 3.40 | 5.00 | 0.00 | 0.00% | 0 | 41 | 0.78 | -0.61 | 0.08 | -0.03 | 10/2/2024 | 11/20/2024 3:59:58 PM EST |
| 26.00 | 1.90 | 4.10 | % | 0 | 0 | 0.77 | -0.68 | 0.07 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 27.00 | 4.00 | 5.00 | % | 0 | 0 | 0.79 | -0.74 | 0.06 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 28.00 | 3.30 | 5.80 | % | 0 | 0 | 0.82 | -0.79 | 0.06 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 29.00 | 5.90 | 8.70 | % | 0 | 0 | 1.15 | -0.83 | 0.05 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 30.00 | 7.00 | 9.40 | 17.80 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.86 | 0.04 | -0.02 | 3/21/2024 | 11/20/2024 3:59:58 PM EST |
| 31.00 | 7.70 | 10.40 | % | 0 | 0 | 1.72 | -0.89 | 0.03 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 32.00 | 8.50 | 10.90 | % | 0 | 0 | 1.57 | -0.92 | 0.03 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 33.00 | 9.70 | 12.30 | % | 0 | 0 | 1.87 | -0.94 | 0.02 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 34.00 | 9.80 | 13.30 | % | 0 | 0 | 2.02 | -0.96 | 0.02 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 35.00 | 11.70 | 14.30 | % | 0 | 0 | 1.96 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 40.00 | 16.60 | 19.30 | % | 0 | 0 | 2.25 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |