Options Chain for UNITED NAT FOODS INC COM (UNFI) - $29.18 as of 9/15/2025 4:34:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.30 | 15.20 | 13.75 | % | 0.92 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 18.00 | 9.40 | 12.30 | 10.85 | % | 0.60 | 0 | 0 | 2.29 | 0.99 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 19.00 | 8.50 | 11.30 | 9.90 | % | 0.52 | 0 | 0 | 2.11 | 0.99 | 0.01 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 20.00 | 7.40 | 10.30 | 8.85 | % | 0.44 | 0 | 0 | 1.93 | 0.97 | 0.01 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 21.00 | 6.40 | 9.40 | 7.90 | % | 0.38 | 0 | 0 | 1.81 | 0.96 | 0.02 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 22.00 | 5.60 | 8.40 | 7.00 | % | 0.32 | 0 | 0 | 1.69 | 0.93 | 0.03 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 23.00 | 5.30 | 5.60 | 5.45 | 4.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.26 | 0.88 | 0.04 | -0.02 | 8/20/2025 | 9/15/2025 3:59:53 PM EST |
| 24.00 | 4.30 | 4.80 | 4.55 | % | 0.19 | 0 | 0 | 1.37 | 0.84 | 0.05 | -0.02 | 9/15/2025 3:59:53 PM EST | |||
| 25.00 | 3.30 | 4.00 | 3.65 | 3.40 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.48 | 0.78 | 0.06 | -0.03 | 8/25/2025 | 9/15/2025 3:59:53 PM EST |
| 26.00 | 3.10 | 3.30 | 3.20 | 3.35 | -0.19 | -5.37% | 0.12 | 4 | 12 | 0.54 | 0.71 | 0.07 | -0.03 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 27.00 | 2.45 | 2.65 | 2.55 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.58 | 0.63 | 0.08 | -0.03 | 9/4/2025 | 9/15/2025 3:59:53 PM EST |
| 28.00 | 1.80 | 2.10 | 1.95 | 2.38 | -0.40 | -14.39% | 0.07 | 1 | 50 | 0.56 | 0.55 | 0.08 | -0.03 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 29.00 | 0.75 | 1.65 | 1.20 | 1.66 | -0.96 | -36.65% | 0.04 | 1 | 169 | 0.46 | 0.47 | 0.08 | -0.03 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 30.00 | 1.00 | 1.30 | 1.15 | 1.25 | -0.60 | -32.44% | 0.04 | 556 | 54 | 0.56 | 0.39 | 0.08 | -0.03 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 31.00 | 0.45 | 1.00 | 0.73 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.51 | 0.31 | 0.08 | -0.03 | 9/11/2025 | 9/15/2025 3:59:53 PM EST |
| 32.00 | 0.15 | 0.75 | 0.45 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.47 | 0.25 | 0.07 | -0.02 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 33.00 | 0.35 | 0.55 | 0.45 | 0.60 | -0.20 | -25.00% | 0.01 | 2 | 26 | 0.54 | 0.19 | 0.06 | -0.02 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | 0.15 | 0.05 | -0.02 | 9/9/2025 | 9/15/2025 3:59:53 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.27 | -51.93% | 0.01 | 16 | 34 | 0.58 | 0.11 | 0.04 | -0.01 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.08 | 0.03 | -0.01 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.18 | 0.02 | 0.01 | 0.00 | 9/15/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.70 | -0.01 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 1.96 | -0.01 | 0.01 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | -0.03 | 0.01 | -0.01 | 9/5/2025 | 9/15/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.30 | -0.04 | 0.02 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | 0.17 | -0.25 | -59.53% | 0.01 | 20 | 29 | 0.70 | -0.07 | 0.03 | -0.01 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 23.00 | 0.20 | 0.45 | 0.33 | 0.32 | -0.14 | -30.44% | 0.01 | 1 | 31 | 0.61 | -0.12 | 0.04 | -0.02 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 24.00 | 0.45 | 0.55 | 0.50 | 0.45 | -0.35 | -43.75% | 0.02 | 1 | 22 | 0.62 | -0.16 | 0.05 | -0.02 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 25.00 | 0.35 | 0.85 | 0.60 | 0.65 | +0.20 | +44.45% | 0.02 | 5 | 37 | 0.55 | -0.22 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 26.00 | 0.95 | 1.10 | 1.03 | 0.85 | +0.14 | +19.72% | 0.04 | 1 | 38 | 0.61 | -0.29 | 0.07 | -0.03 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 27.00 | 0.75 | 1.55 | 1.15 | 1.34 | +0.25 | +22.94% | 0.04 | 24 | 19 | 0.50 | -0.37 | 0.08 | -0.03 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 28.00 | 1.80 | 2.05 | 1.93 | 1.34 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.61 | -0.45 | 0.08 | -0.03 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 29.00 | 2.35 | 2.60 | 2.48 | 2.20 | -0.25 | -10.21% | 0.09 | 1 | 5 | 0.61 | -0.53 | 0.08 | -0.03 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 30.00 | 3.00 | 3.40 | 3.20 | 2.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.63 | -0.61 | 0.08 | -0.03 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 31.00 | 2.75 | 3.90 | 3.33 | % | 0.11 | 0 | 0 | 0.87 | -0.69 | 0.08 | -0.03 | 9/15/2025 3:59:53 PM EST | |||
| 32.00 | 4.40 | 4.70 | 4.55 | % | 0.14 | 0 | 0 | 0.99 | -0.75 | 0.07 | -0.02 | 9/15/2025 3:59:53 PM EST | |||
| 33.00 | 5.20 | 5.50 | 5.35 | % | 0.16 | 0 | 0 | 1.08 | -0.81 | 0.06 | -0.02 | 9/15/2025 3:59:53 PM EST | |||
| 34.00 | 6.10 | 6.40 | 6.25 | % | 0.18 | 0 | 0 | 1.19 | -0.85 | 0.05 | -0.02 | 9/15/2025 3:59:53 PM EST | |||
| 35.00 | 6.40 | 8.90 | 7.65 | % | 0.22 | 0 | 0 | 1.26 | -0.89 | 0.04 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 36.00 | 7.30 | 10.10 | 8.70 | % | 0.24 | 0 | 0 | 1.40 | -0.92 | 0.03 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 40.00 | 11.20 | 13.60 | 12.40 | % | 0.31 | 0 | 0 | 1.48 | -0.98 | 0.01 | 0.00 | 9/15/2025 3:59:53 PM EST |