Options Chain for UNITED NAT FOODS INC COM (UNFI) - $21.39 as of 6/20/2025 9:34:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.00 | 9.80 | % | 0 | 0 | 1.96 | 0.98 | 0.01 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 15.00 | 6.10 | 8.70 | % | 0 | 0 | 1.77 | 0.96 | 0.02 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 16.00 | 5.20 | 7.90 | % | 0 | 0 | 1.63 | 0.93 | 0.03 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 17.00 | 3.50 | 6.20 | % | 0 | 0 | 0.67 | 0.88 | 0.04 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 18.00 | 2.90 | 4.20 | 4.27 | 0.00 | 0.00% | 0 | 110 | 0.31 | 0.83 | 0.05 | -0.01 | 6/12/2025 | 6/20/2025 3:59:50 PM EST |
| 19.00 | 1.50 | 3.60 | 4.10 | 0.00 | 0.00% | 0 | 493 | 0.31 | 0.76 | 0.06 | -0.01 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 20.00 | 2.45 | 2.70 | 3.30 | 0.00 | 0.00% | 0 | 30 | 0.51 | 0.68 | 0.08 | -0.02 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
| 21.00 | 1.90 | 2.10 | 2.30 | -0.25 | -9.81% | 39 | 19 | 0.51 | 0.60 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 22.00 | 1.45 | 3.00 | 1.75 | 0.00 | 0.00% | 4 | 49 | 0.50 | 0.50 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 23.00 | 0.15 | 1.30 | 1.23 | -0.05 | -3.91% | 3 | 217 | 0.53 | 0.41 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 24.00 | 0.75 | 0.95 | 0.87 | -0.08 | -8.43% | 27 | 98 | 0.51 | 0.33 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 25.00 | 0.55 | 0.70 | 0.65 | -0.05 | -7.15% | 58 | 1,703 | 0.51 | 0.26 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 26.00 | 0.35 | 0.50 | 0.43 | -0.30 | -41.10% | 26 | 31 | 0.50 | 0.20 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 27.00 | 0.25 | 0.45 | 0.30 | 0.00 | 0.00% | 1 | 105 | 0.56 | 0.15 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 28.00 | 0.15 | 0.35 | 0.14 | -0.21 | -60.00% | 2 | 51 | 0.52 | 0.11 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 34 | 0.77 | 0.08 | 0.04 | -0.01 | 6/12/2025 | 6/20/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 183 | 0.81 | 0.06 | 0.03 | 0.00 | 6/12/2025 | 6/20/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 37 | 1.05 | 0.04 | 0.02 | 0.00 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 1.35 | 0.02 | 0.00 | 0.00% | 0 | 57 | 1.18 | 0.03 | 0.02 | 0.00 | 6/11/2025 | 6/20/2025 3:59:50 PM EST |
| 33.00 | 0.05 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 27 | 0.74 | 0.02 | 0.01 | 0.00 | 6/10/2025 | 6/20/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 1.75 | 0.15 | 0.00 | 0.00% | 0 | 35 | 1.41 | 0.01 | 0.01 | 0.00 | 6/10/2025 | 6/20/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.32 | 0.01 | 0.01 | 0.00 | 6/12/2025 | 6/20/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 24 | 1.50 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 1.75 | 1.10 | 0.00 | 0.00% | 0 | 26 | 1.55 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 1.75 | 1.45 | 0.00 | 0.00% | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 6/20/2025 3:59:50 PM EST |
| 39.00 | 0.00 | 1.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.05 | +0.02 | +66.67% | 3 | 1,151 | 1.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 1.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 42.00 | 0.00 | 1.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 2,365 | 1.45 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 1.35 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 46.00 | 0.00 | 1.35 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 0.95 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 48.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/20/2025 3:59:50 PM EST |
| 49.00 | 0.00 | 1.00 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 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 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.02 | 0.01 | 0.00 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 305 | 1.37 | -0.04 | 0.02 | 0.00 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
| 16.00 | 0.10 | 0.95 | 0.29 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.07 | 0.03 | -0.01 | 6/12/2025 | 6/20/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.45 | 0.24 | -0.16 | -40.00% | 1 | 31 | 0.64 | -0.12 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 18.00 | 0.35 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.67 | -0.17 | 0.05 | -0.01 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
| 19.00 | 0.60 | 0.80 | 0.67 | 0.00 | 0.00% | 0 | 532 | 0.54 | -0.24 | 0.06 | -0.01 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 20.00 | 0.90 | 1.10 | 0.95 | 0.00 | 0.00% | 0 | 730 | 0.52 | -0.32 | 0.08 | -0.02 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 21.00 | 1.35 | 1.50 | 1.44 | +0.04 | +2.86% | 2 | 38 | 0.52 | -0.40 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 22.00 | 1.85 | 2.05 | 1.90 | 0.00 | 0.00% | 0 | 43 | 0.52 | -0.50 | 0.09 | -0.02 | 6/13/2025 | 6/20/2025 3:59:50 PM EST |
| 23.00 | 2.45 | 2.65 | 2.50 | 0.00 | 0.00% | 0 | 89 | 0.51 | -0.59 | 0.09 | -0.02 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 24.00 | 3.10 | 3.40 | 3.28 | 0.00 | 0.00% | 0 | 55 | 0.51 | -0.67 | 0.09 | -0.01 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 25.00 | 3.90 | 5.10 | 3.85 | 0.00 | 0.00% | 0 | 442 | 0.75 | -0.74 | 0.08 | -0.01 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
| 26.00 | 4.70 | 5.30 | 2.73 | 0.00 | 0.00% | 0 | 22 | 0.61 | -0.80 | 0.07 | -0.01 | 6/10/2025 | 6/20/2025 3:59:50 PM EST |
| 27.00 | 5.60 | 6.00 | 5.95 | 0.00 | 0.00% | 0 | 111 | 0.62 | -0.85 | 0.06 | -0.01 | 6/12/2025 | 6/20/2025 3:59:50 PM EST |
| 28.00 | 6.10 | 7.20 | 7.18 | 0.00 | 0.00% | 0 | 46 | 0.97 | -0.89 | 0.05 | -0.01 | 6/13/2025 | 6/20/2025 3:59:50 PM EST |
| 29.00 | 6.90 | 8.70 | 8.08 | 0.00 | 0.00% | 0 | 40 | 1.17 | -0.92 | 0.04 | -0.01 | 6/13/2025 | 6/20/2025 3:59:50 PM EST |
| 30.00 | 7.90 | 9.40 | 8.04 | +0.79 | +10.90% | 1 | 27 | 1.06 | -0.94 | 0.03 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 31.00 | 9.20 | 10.50 | 3.90 | 0.00 | 0.00% | 0 | 15 | 1.35 | -0.96 | 0.02 | 0.00 | 6/3/2025 | 6/20/2025 3:59:50 PM EST |
| 32.00 | 9.90 | 11.30 | 10.90 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.97 | 0.02 | 0.00 | 6/13/2025 | 6/20/2025 3:59:50 PM EST |
| 33.00 | 11.10 | 12.60 | 6.00 | 0.00 | 0.00% | 0 | 3 | 1.26 | -0.98 | 0.01 | 0.00 | 3/3/2025 | 6/20/2025 3:59:50 PM EST |
| 34.00 | 11.90 | 13.50 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 5/20/2025 | 6/20/2025 3:59:50 PM EST |
| 35.00 | 13.00 | 14.80 | 6.50 | 0.00 | 0.00% | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 2/27/2025 | 6/20/2025 3:59:50 PM EST |
| 36.00 | 14.10 | 15.30 | 6.90 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 2/19/2025 | 6/20/2025 3:59:50 PM EST |
| 37.00 | 14.90 | 16.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 38.00 | 15.90 | 17.80 | 8.10 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 6/20/2025 3:59:50 PM EST |
| 39.00 | 16.90 | 18.90 | 9.50 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 6/20/2025 3:59:50 PM EST |
| 40.00 | 18.20 | 20.10 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 41.00 | 19.00 | 21.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 42.00 | 20.30 | 21.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 43.00 | 21.00 | 22.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 44.00 | 22.00 | 23.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 45.00 | 22.90 | 24.80 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 46.00 | 24.00 | 25.80 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 47.00 | 25.00 | 26.70 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 48.00 | 25.90 | 27.70 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 49.00 | 26.90 | 28.60 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 50.00 | 27.90 | 29.70 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST |