Options Chain for UNITED NAT FOODS INC COM (UNFI) - $9.35 as of 4/19/2024 3:15:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.60 | 7.10 | % | 0 | 1 | 4.34 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:59:04 PM EST | |||
| 5.00 | 4.00 | 4.70 | 7.18 | 0.00 | 0.00% | 0 | 3 | 2.48 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 4/19/2024 1:59:04 PM EST |
| 6.00 | 2.95 | 3.80 | % | 0 | 0 | 2.08 | 1.00 | 0.01 | 0.00 | 4/19/2024 1:59:04 PM EST | |||
| 7.50 | 1.60 | 3.30 | 1.92 | -2.98 | -60.82% | 1 | 6 | 2.57 | 0.91 | 0.10 | 0.00 | 4/19/2024 | 4/19/2024 1:59:04 PM EST |
| 9.00 | 0.60 | 0.70 | 0.70 | +0.02 | +2.95% | 32 | 4 | 0.52 | 0.60 | 0.28 | -0.01 | 4/19/2024 | 4/19/2024 1:59:04 PM EST |
| 10.00 | 0.20 | 0.30 | 0.22 | -0.08 | -26.67% | 4 | 66 | 0.54 | 0.31 | 0.27 | -0.01 | 4/19/2024 | 4/19/2024 1:59:04 PM EST |
| 11.00 | 0.05 | 0.15 | 0.05 | -0.26 | -83.88% | 1 | 29 | 0.55 | 0.12 | 0.16 | 0.00 | 4/19/2024 | 4/19/2024 1:59:04 PM EST |
| 12.50 | 0.00 | 0.05 | 0.36 | 0.00 | 0.00% | 0 | 296 | 0.69 | 0.02 | 0.03 | 0.00 | 4/18/2024 | 4/19/2024 1:59:04 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:59:04 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 733 | 1.35 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/19/2024 1:59:04 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:59:04 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 183 | 1.63 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/19/2024 1:59:04 PM EST |
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 203 | 1.60 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/19/2024 1:59:04 PM EST |
| 22.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 202 | 2.25 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/19/2024 1:59:04 PM EST |
| 25.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1,808 | 3.09 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/19/2024 1:59:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 3.41 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 4/19/2024 1:59:04 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.67 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 4/19/2024 1:59:04 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 | 5.81 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:59:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:59:04 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.20 | % | 1 | 0 | 1.43 | 0.00 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 1:59:04 PM EST | |
| 7.50 | 0.05 | 0.15 | % | 0 | 0 | 0.66 | -0.09 | 0.10 | 0.00 | 4/19/2024 1:59:04 PM EST | |||
| 9.00 | 0.35 | 0.45 | 0.40 | +0.02 | +5.27% | 10 | 223 | 0.51 | -0.40 | 0.28 | -0.01 | 4/19/2024 | 4/19/2024 1:59:04 PM EST |
| 10.00 | 0.95 | 1.05 | 0.98 | +0.07 | +7.70% | 2 | 928 | 0.51 | -0.69 | 0.27 | -0.01 | 4/19/2024 | 4/19/2024 1:59:04 PM EST |
| 11.00 | 1.75 | 2.05 | 1.71 | 0.00 | 0.00% | 0 | 25 | 0.78 | -0.88 | 0.16 | 0.00 | 4/15/2024 | 4/19/2024 1:59:04 PM EST |
| 12.50 | 3.20 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 310 | 0.93 | -0.98 | 0.03 | 0.00 | 4/16/2024 | 4/19/2024 1:59:04 PM EST |
| 14.00 | 4.70 | 6.20 | 5.25 | 0.00 | 0.00% | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 1:59:04 PM EST |
| 15.00 | 5.50 | 5.90 | 5.50 | 0.00 | 0.00% | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 1:59:04 PM EST |
| 16.00 | 6.50 | 6.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:59:04 PM EST | |||
| 17.50 | 8.20 | 8.40 | 5.27 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/19/2024 1:59:04 PM EST |
| 20.00 | 10.50 | 12.20 | 4.80 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/29/2024 | 4/19/2024 1:59:04 PM EST |
| 22.50 | 13.20 | 14.70 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:59:04 PM EST | |||
| 25.00 | 15.60 | 16.00 | 9.30 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/1/2024 | 4/19/2024 1:59:04 PM EST |
| 30.00 | 20.60 | 20.90 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:59:04 PM EST | |||
| 35.00 | 25.50 | 26.10 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:59:04 PM EST |