Options Chain for UNITED NAT FOODS INC COM (UNFI) - $28.43 as of 7/29/2025 2:45:12 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 | 12.10 | 14.80 | 13.45 | % | 0.90 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 16.00 | 11.10 | 13.70 | 12.40 | % | 0.78 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 17.00 | 10.10 | 12.80 | 11.45 | % | 0.67 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 18.00 | 9.10 | 11.70 | 10.40 | % | 0.58 | 0 | 0 | 1.65 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 19.00 | 8.20 | 10.90 | 9.55 | % | 0.50 | 0 | 0 | 1.58 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 20.00 | 7.20 | 9.90 | 8.55 | % | 0.43 | 0 | 0 | 1.45 | 0.98 | 0.01 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 21.00 | 6.30 | 9.00 | 7.65 | % | 0.36 | 0 | 0 | 1.35 | 0.96 | 0.02 | -0.01 | 7/29/2025 1:58:49 PM EST | |||
| 22.00 | 5.40 | 7.10 | 6.25 | % | 0.28 | 0 | 0 | 0.93 | 0.92 | 0.03 | -0.01 | 7/29/2025 1:58:49 PM EST | |||
| 23.00 | 4.80 | 7.10 | 5.95 | % | 0.26 | 0 | 0 | 1.13 | 0.88 | 0.04 | -0.01 | 7/29/2025 1:58:49 PM EST | |||
| 24.00 | 4.10 | 4.70 | 4.40 | % | 0.18 | 0 | 0 | 0.48 | 0.83 | 0.05 | -0.01 | 7/29/2025 1:58:49 PM EST | |||
| 25.00 | 3.30 | 3.60 | 3.45 | 3.37 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.44 | 0.77 | 0.07 | -0.02 | 7/24/2025 | 7/29/2025 1:58:49 PM EST |
| 26.00 | 2.65 | 2.85 | 2.75 | 2.88 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.42 | 0.70 | 0.08 | -0.02 | 7/23/2025 | 7/29/2025 1:58:49 PM EST |
| 27.00 | 2.05 | 2.20 | 2.13 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.42 | 0.61 | 0.09 | -0.02 | 7/25/2025 | 7/29/2025 1:58:49 PM EST |
| 28.00 | 1.55 | 1.70 | 1.63 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 209 | 0.41 | 0.52 | 0.09 | -0.02 | 7/28/2025 | 7/29/2025 1:58:49 PM EST |
| 29.00 | 1.15 | 1.25 | 1.20 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.40 | 0.43 | 0.09 | -0.02 | 7/25/2025 | 7/29/2025 1:58:49 PM EST |
| 30.00 | 0.80 | 0.90 | 0.85 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.41 | 0.34 | 0.09 | -0.02 | 7/28/2025 | 7/29/2025 1:58:49 PM EST |
| 31.00 | 0.55 | 0.65 | 0.60 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.40 | 0.27 | 0.08 | -0.01 | 7/25/2025 | 7/29/2025 1:58:49 PM EST |
| 32.00 | 0.35 | 0.50 | 0.43 | 0.60 | % | 0.01 | 1 | 0 | 0.40 | 0.20 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:49 PM EST | |
| 33.00 | 0.25 | 0.35 | 0.30 | 0.25 | +0.05 | +25.00% | 0.01 | 100 | 128 | 0.40 | 0.15 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 34.00 | 0.15 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | 0.11 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 1:58:49 PM EST |
| 35.00 | 0.10 | 0.55 | 0.33 | % | 0.01 | 0 | 0 | 0.48 | 0.08 | 0.03 | -0.01 | 7/29/2025 1:58:49 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.07 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:58:49 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.01 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.19 | -0.02 | 0.01 | 0.00 | 7/29/2025 1:58:49 PM EST | |||
| 21.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.74 | -0.04 | 0.02 | -0.01 | 7/29/2025 1:58:49 PM EST | |||
| 22.00 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 0 | 0.47 | -0.08 | 0.03 | -0.01 | 7/29/2025 1:58:49 PM EST | |||
| 23.00 | 0.20 | 0.45 | 0.33 | % | 0.01 | 0 | 0 | 0.47 | -0.12 | 0.04 | -0.01 | 7/29/2025 1:58:49 PM EST | |||
| 24.00 | 0.40 | 0.55 | 0.48 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.44 | -0.17 | 0.05 | -0.01 | 7/22/2025 | 7/29/2025 1:58:49 PM EST |
| 25.00 | 0.60 | 0.75 | 0.68 | 0.62 | -0.10 | -13.89% | 0.03 | 3 | 13 | 0.43 | -0.23 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 26.00 | 0.90 | 1.05 | 0.98 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.43 | -0.30 | 0.08 | -0.02 | 7/22/2025 | 7/29/2025 1:58:49 PM EST |
| 27.00 | 1.30 | 1.45 | 1.38 | 1.37 | +0.24 | +21.24% | 0.05 | 16 | 26 | 0.42 | -0.39 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:49 PM EST |
| 28.00 | 1.80 | 1.90 | 1.85 | 1.63 | % | 0.07 | 5 | 0 | 0.44 | -0.48 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:49 PM EST | |
| 29.00 | 2.35 | 2.45 | 2.40 | 2.30 | % | 0.08 | 2 | 0 | 0.42 | -0.57 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:49 PM EST | |
| 30.00 | 3.00 | 3.30 | 3.15 | 2.99 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.43 | -0.66 | 0.09 | -0.02 | 7/22/2025 | 7/29/2025 1:58:49 PM EST |
| 31.00 | 3.70 | 3.90 | 3.80 | % | 0.12 | 0 | 0 | 0.41 | -0.73 | 0.08 | -0.01 | 7/29/2025 1:58:49 PM EST | |||
| 32.00 | 4.60 | 4.80 | 4.70 | 4.30 | % | 0.15 | 11 | 0 | 0.40 | -0.80 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:49 PM EST | |
| 33.00 | 5.30 | 5.70 | 5.50 | % | 0.17 | 0 | 0 | 0.45 | -0.85 | 0.06 | -0.01 | 7/29/2025 1:58:49 PM EST | |||
| 34.00 | 5.80 | 7.60 | 6.70 | % | 0.20 | 0 | 0 | 0.81 | -0.89 | 0.04 | -0.01 | 7/29/2025 1:58:49 PM EST | |||
| 35.00 | 6.60 | 8.30 | 7.45 | % | 0.21 | 0 | 0 | 0.78 | -0.92 | 0.03 | -0.01 | 7/29/2025 1:58:49 PM EST | |||
| 40.00 | 11.90 | 13.70 | 12.80 | % | 0.32 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:49 PM EST |