Options Chain for UNITED NAT FOODS INC COM (UNFI) - $8.86 as of 4/26/2024 3:53:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.50 | 7.40 | % | 0 | 1 | 4.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 5.00 | 4.00 | 4.70 | 7.18 | 0.00 | 0.00% | 0 | 3 | 3.20 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 3:59:55 PM EST |
| 6.00 | 2.00 | 4.20 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 7.50 | 1.55 | 1.70 | 1.50 | -0.04 | -2.60% | 1 | 7 | 0.75 | 0.95 | 0.10 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 9.00 | 0.45 | 0.55 | 0.40 | 0.00 | 0.00% | 4 | 235 | 0.48 | 0.58 | 0.36 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 10.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 155 | 0.48 | 0.25 | 0.28 | -0.01 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 11.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.08 | 0.07 | 0.11 | 0.00 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 12.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 3 | 308 | 1.36 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 727 | 1.60 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 166 | 1.92 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 203 | 1.89 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:55 PM EST |
| 22.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 202 | 2.64 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.02 | -0.05 | -71.43% | 4 | 1,808 | 3.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 4.00 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 4/26/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 4.30 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 4/26/2024 3:59:55 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 | 6.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 7.50 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 16 | 2.91 | -0.05 | 0.10 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 9.00 | 0.30 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 256 | 0.49 | -0.42 | 0.36 | -0.01 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 10.00 | 0.95 | 1.05 | 1.35 | 0.00 | 0.00% | 0 | 918 | 0.48 | -0.75 | 0.28 | -0.01 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 11.00 | 1.75 | 2.00 | 1.71 | 0.00 | 0.00% | 0 | 25 | 1.59 | -0.93 | 0.11 | 0.00 | 4/15/2024 | 4/26/2024 3:59:55 PM EST |
| 12.50 | 3.30 | 3.50 | 3.60 | 0.00 | 0.00% | 0 | 77 | 1.36 | -1.00 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 14.00 | 4.60 | 5.00 | 5.25 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:55 PM EST |
| 15.00 | 5.80 | 7.00 | 5.50 | 0.00 | 0.00% | 0 | 1 | 2.93 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:55 PM EST |
| 16.00 | 6.60 | 8.40 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 17.50 | 6.90 | 8.80 | 5.27 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 3:59:55 PM EST |
| 20.00 | 10.80 | 12.20 | 4.80 | 0.00 | 0.00% | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 2/29/2024 | 4/26/2024 3:59:55 PM EST |
| 22.50 | 13.10 | 14.60 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 25.00 | 15.60 | 16.10 | 9.30 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 2/1/2024 | 4/26/2024 3:59:55 PM EST |
| 30.00 | 20.80 | 21.40 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 35.00 | 25.60 | 26.90 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |