Options Chain for UNITED NAT FOODS INC COM (UNFI) - $22.17 as of 6/16/2025 9:40:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.60 | 10.40 | 7.40 | 0.00 | 0.00% | 0 | 0 | 2.54 | 0.99 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:54 PM EST |
| 15.00 | 6.60 | 9.40 | % | 0 | 0 | 2.35 | 0.97 | 0.01 | -0.01 | 6/16/2025 3:59:54 PM EST | |||
| 16.00 | 5.80 | 8.40 | % | 0 | 0 | 2.12 | 0.95 | 0.02 | -0.01 | 6/16/2025 3:59:54 PM EST | |||
| 17.00 | 4.80 | 7.50 | 7.00 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.93 | 0.03 | -0.01 | 6/11/2025 | 6/16/2025 3:59:54 PM EST |
| 18.00 | 3.90 | 5.80 | 4.80 | % | 4 | 0 | 1.49 | 0.88 | 0.04 | -0.02 | 6/16/2025 | 6/16/2025 3:59:54 PM EST | |
| 19.00 | 3.50 | 3.80 | 3.85 | +0.55 | +16.67% | 25 | 26 | 0.59 | 0.82 | 0.06 | -0.02 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 20.00 | 1.50 | 2.95 | 3.18 | +0.83 | +35.32% | 24 | 551 | 0.31 | 0.75 | 0.08 | -0.02 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 21.00 | 1.90 | 2.25 | 2.25 | +0.40 | +21.63% | 71 | 93 | 0.53 | 0.67 | 0.09 | -0.02 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 22.00 | 1.50 | 1.90 | 1.80 | +0.48 | +36.37% | 23 | 344 | 0.60 | 0.56 | 0.11 | -0.02 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 23.00 | 0.90 | 1.30 | 1.18 | +0.38 | +47.50% | 231 | 1,386 | 0.54 | 0.45 | 0.11 | -0.02 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 24.00 | 0.45 | 1.00 | 1.00 | +0.25 | +33.34% | 4 | 103 | 0.52 | 0.34 | 0.11 | -0.02 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 25.00 | 0.50 | 0.60 | 0.55 | +0.15 | +37.50% | 2,125 | 229 | 0.55 | 0.25 | 0.10 | -0.02 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 26.00 | 0.10 | 0.55 | 0.36 | +0.01 | +2.86% | 10 | 101 | 0.51 | 0.17 | 0.08 | -0.01 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.25 | 0.24 | +0.04 | +20.00% | 18 | 126 | 0.55 | 0.12 | 0.06 | -0.01 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 28.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 20 | 57 | 0.55 | 0.07 | 0.04 | -0.01 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 29.00 | 0.05 | 0.20 | 0.08 | -0.02 | -20.00% | 1 | 120 | 0.52 | 0.05 | 0.03 | -0.01 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 51 | 0.61 | 0.03 | 0.02 | 0.00 | 6/10/2025 | 6/16/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 30 | 1.25 | 0.02 | 0.01 | 0.00 | 6/10/2025 | 6/16/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 1.00 | 0.56 | 0.00 | 0.00% | 0 | 53 | 1.32 | 0.01 | 0.01 | 0.00 | 6/9/2025 | 6/16/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.75 | 0.05 | -1.73 | -97.20% | 1 | 64 | 1.25 | 0.01 | 0.01 | 0.00 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 1.00 | 0.41 | 0.00 | 0.00% | 0 | 66 | 1.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 17 | 1.55 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/16/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 14 | 1.61 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/16/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/16/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/16/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.15 | % | 0 | 0 | 1.94 | -0.01 | 0.00 | 0.00 | 6/16/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 0.98 | -0.03 | 0.01 | -0.01 | 6/16/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.05 | 0.02 | -0.01 | 6/12/2025 | 6/16/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.40 | % | 0 | 0 | 0.90 | -0.07 | 0.03 | -0.01 | 6/16/2025 3:59:54 PM EST | |||
| 18.00 | 0.20 | 0.50 | 0.20 | -0.10 | -33.34% | 20 | 5 | 0.71 | -0.12 | 0.04 | -0.02 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.60 | 0.31 | -0.15 | -32.61% | 1 | 47 | 0.74 | -0.18 | 0.06 | -0.02 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 20.00 | 0.50 | 1.10 | 0.55 | -0.25 | -31.25% | 1 | 480 | 0.68 | -0.25 | 0.08 | -0.02 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 21.00 | 0.30 | 1.00 | 0.85 | -0.22 | -20.57% | 4 | 219 | 0.46 | -0.33 | 0.09 | -0.02 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 22.00 | 1.25 | 1.40 | 1.26 | -0.49 | -28.00% | 4 | 53 | 0.56 | -0.44 | 0.11 | -0.02 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 23.00 | 1.80 | 1.95 | 1.73 | -0.82 | -32.16% | 22 | 34 | 0.56 | -0.55 | 0.11 | -0.02 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 24.00 | 2.35 | 2.60 | 2.38 | -0.39 | -14.08% | 9 | 117 | 0.51 | -0.66 | 0.11 | -0.02 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 25.00 | 2.25 | 3.50 | 3.00 | -0.60 | -16.67% | 18 | 150 | 0.35 | -0.75 | 0.10 | -0.02 | 6/16/2025 | 6/16/2025 3:59:54 PM EST |
| 26.00 | 3.50 | 4.20 | 3.90 | 0.00 | 0.00% | 0 | 14 | 0.60 | -0.83 | 0.08 | -0.01 | 6/11/2025 | 6/16/2025 3:59:54 PM EST |
| 27.00 | 4.60 | 5.30 | 6.10 | 0.00 | 0.00% | 0 | 22 | 0.78 | -0.88 | 0.06 | -0.01 | 6/13/2025 | 6/16/2025 3:59:54 PM EST |
| 28.00 | 5.20 | 6.30 | 7.00 | 0.00 | 0.00% | 0 | 91 | 0.87 | -0.93 | 0.04 | -0.01 | 6/13/2025 | 6/16/2025 3:59:54 PM EST |
| 29.00 | 6.30 | 8.60 | 6.83 | 0.00 | 0.00% | 0 | 12 | 1.52 | -0.95 | 0.03 | -0.01 | 6/11/2025 | 6/16/2025 3:59:54 PM EST |
| 30.00 | 7.20 | 9.40 | 4.90 | 0.00 | 0.00% | 0 | 3 | 1.65 | -0.97 | 0.02 | 0.00 | 6/9/2025 | 6/16/2025 3:59:54 PM EST |
| 31.00 | 8.10 | 9.80 | 3.45 | 0.00 | 0.00% | 0 | 1 | 1.34 | -0.98 | 0.01 | 0.00 | 6/3/2025 | 6/16/2025 3:59:54 PM EST |
| 32.00 | 9.10 | 10.80 | 4.05 | 0.00 | 0.00% | 0 | 4 | 1.41 | -0.99 | 0.01 | 0.00 | 6/3/2025 | 6/16/2025 3:59:54 PM EST |
| 33.00 | 10.20 | 12.60 | 4.85 | 0.00 | 0.00% | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 6/3/2025 | 6/16/2025 3:59:54 PM EST |
| 34.00 | 11.20 | 13.00 | 5.65 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/16/2025 3:59:54 PM EST |
| 35.00 | 12.50 | 13.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:54 PM EST | |||
| 36.00 | 13.10 | 15.50 | 5.90 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 6/16/2025 3:59:54 PM EST |
| 37.00 | 14.40 | 15.70 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:54 PM EST | |||
| 38.00 | 15.10 | 17.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:54 PM EST | |||
| 40.00 | 17.20 | 19.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:54 PM EST |