Options Chain for UNITED NAT FOODS INC COM (UNFI) - $30.20 as of 5/28/2025 5:23:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.90 | 17.70 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 16.00 | 13.90 | 16.70 | % | 0 | 0 | 3.22 | 0.99 | 0.00 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 17.00 | 12.90 | 15.20 | % | 0 | 0 | 2.59 | 0.99 | 0.00 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 18.00 | 12.10 | 14.70 | 11.11 | 0.00 | 0.00% | 0 | 3 | 2.83 | 0.98 | 0.01 | -0.01 | 5/14/2025 | 5/28/2025 4:00:03 PM EST |
| 19.00 | 10.90 | 13.70 | 8.30 | 0.00 | 0.00% | 0 | 1 | 2.63 | 0.97 | 0.01 | -0.01 | 5/13/2025 | 5/28/2025 4:00:03 PM EST |
| 20.00 | 10.00 | 12.80 | % | 0 | 0 | 2.49 | 0.97 | 0.01 | -0.02 | 5/28/2025 4:00:03 PM EST | |||
| 21.00 | 9.30 | 10.30 | % | 0 | 0 | 1.44 | 0.94 | 0.01 | -0.02 | 5/28/2025 4:00:03 PM EST | |||
| 22.00 | 8.20 | 10.90 | 8.97 | 0.00 | 0.00% | 0 | 1 | 2.17 | 0.91 | 0.02 | -0.03 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 23.00 | 7.40 | 9.00 | 6.85 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.89 | 0.02 | -0.03 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 24.00 | 6.40 | 9.10 | % | 0 | 0 | 1.86 | 0.85 | 0.03 | -0.04 | 5/28/2025 4:00:03 PM EST | |||
| 25.00 | 5.90 | 6.20 | 7.08 | +1.93 | +37.48% | 1 | 24 | 1.02 | 0.81 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 26.00 | 3.80 | 6.40 | 4.40 | 0.00 | 0.00% | 0 | 25 | 0.90 | 0.78 | 0.04 | -0.05 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 27.00 | 2.70 | 5.00 | 3.75 | 0.00 | 0.00% | 0 | 71 | 0.67 | 0.73 | 0.05 | -0.05 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 28.00 | 3.70 | 4.00 | 3.25 | 0.00 | 0.00% | 0 | 92 | 0.92 | 0.68 | 0.05 | -0.05 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 29.00 | 3.10 | 4.60 | 2.59 | 0.00 | 0.00% | 0 | 113 | 1.11 | 0.62 | 0.06 | -0.05 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 30.00 | 1.70 | 2.70 | 2.05 | 0.00 | 0.00% | 0 | 318 | 0.71 | 0.55 | 0.07 | -0.05 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 31.00 | 1.15 | 2.20 | 2.21 | +0.21 | +10.50% | 3 | 342 | 0.68 | 0.47 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 32.00 | 1.65 | 1.75 | 1.26 | 0.00 | 0.00% | 0 | 49 | 0.81 | 0.40 | 0.07 | -0.05 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 33.00 | 0.30 | 1.50 | 1.25 | -0.07 | -5.31% | 2 | 69 | 0.64 | 0.33 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 34.00 | 0.35 | 1.10 | 0.70 | 0.00 | 0.00% | 0 | 60 | 0.66 | 0.27 | 0.07 | -0.04 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 35.00 | 0.75 | 0.85 | 1.01 | 0.00 | 0.00% | 0 | 226 | 0.77 | 0.22 | 0.06 | -0.04 | 5/20/2025 | 5/28/2025 4:00:03 PM EST |
| 36.00 | 0.55 | 0.65 | 0.60 | -0.20 | -25.00% | 1 | 27 | 0.76 | 0.18 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 37.00 | 0.40 | 0.55 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.15 | 0.05 | -0.03 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 38.00 | 0.30 | 1.35 | 0.32 | -0.01 | -3.03% | 5 | 24 | 0.76 | 0.12 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 40.00 | 0.10 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.09 | 0.03 | -0.02 | 5/27/2025 | 5/28/2025 4:00:03 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 | 0.35 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.55 | % | 0 | 0 | 1.83 | -0.01 | 0.00 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.20 | % | 0 | 0 | 1.74 | -0.01 | 0.00 | -0.01 | 5/28/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.02 | 0.01 | -0.01 | 5/14/2025 | 5/28/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 400 | 1.52 | -0.03 | 0.01 | -0.01 | 5/21/2025 | 5/28/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 35 | 2.04 | -0.03 | 0.01 | -0.02 | 5/12/2025 | 5/28/2025 4:00:03 PM EST |
| 21.00 | 0.05 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.06 | 0.01 | -0.02 | 5/14/2025 | 5/28/2025 4:00:03 PM EST |
| 22.00 | 0.10 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 38 | 0.94 | -0.09 | 0.02 | -0.03 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 23.00 | 0.25 | 0.35 | 0.33 | 0.00 | 0.00% | 1 | 16 | 0.85 | -0.11 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 24.00 | 0.40 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 66 | 0.87 | -0.15 | 0.03 | -0.04 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 25.00 | 0.50 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 48 | 0.81 | -0.19 | 0.03 | -0.04 | 5/27/2025 | 5/28/2025 4:00:03 PM EST |
| 26.00 | 0.70 | 0.80 | 0.73 | -0.08 | -9.88% | 1 | 84 | 0.80 | -0.22 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 27.00 | 0.95 | 1.05 | 1.05 | 0.00 | 0.00% | 1 | 236 | 0.78 | -0.27 | 0.05 | -0.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 28.00 | 1.25 | 1.35 | 1.31 | -0.44 | -25.15% | 3 | 49 | 0.76 | -0.32 | 0.05 | -0.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 29.00 | 1.60 | 1.70 | 1.75 | 0.00 | 0.00% | 1 | 70 | 0.73 | -0.38 | 0.06 | -0.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 30.00 | 2.00 | 2.15 | 2.15 | +0.05 | +2.39% | 3 | 91 | 0.71 | -0.45 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 31.00 | 2.50 | 2.65 | 2.55 | -0.10 | -3.78% | 3 | 95 | 0.69 | -0.53 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 4:00:03 PM EST |
| 32.00 | 3.10 | 4.90 | 3.85 | 0.00 | 0.00% | 0 | 6 | 0.95 | -0.60 | 0.07 | -0.05 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 33.00 | 3.70 | 3.90 | 4.65 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.67 | 0.07 | -0.05 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 34.00 | 4.20 | 4.60 | 5.35 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.73 | 0.07 | -0.04 | 5/23/2025 | 5/28/2025 4:00:03 PM EST |
| 35.00 | 5.10 | 5.90 | 6.25 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.78 | 0.06 | -0.04 | 5/22/2025 | 5/28/2025 4:00:03 PM EST |
| 36.00 | 5.60 | 7.00 | 5.70 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.82 | 0.05 | -0.04 | 5/16/2025 | 5/28/2025 4:00:03 PM EST |
| 37.00 | 6.40 | 7.90 | % | 0 | 0 | 1.53 | -0.85 | 0.05 | -0.03 | 5/28/2025 4:00:03 PM EST | |||
| 38.00 | 7.10 | 9.70 | % | 0 | 0 | 1.58 | -0.88 | 0.04 | -0.03 | 5/28/2025 4:00:03 PM EST | |||
| 40.00 | 8.90 | 10.90 | % | 0 | 0 | 1.32 | -0.91 | 0.03 | -0.02 | 5/28/2025 4:00:03 PM EST |