Options Chain for UNITED NAT FOODS INC COM (UNFI) - $23.81 as of 7/11/2025 9:03:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.20 | 11.90 | 10.55 | 7.40 | 0.00 | 0.00% | 0.75 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:52 PM EST |
| 15.00 | 8.20 | 10.90 | 9.55 | % | 0.64 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 16.00 | 7.20 | 9.90 | 8.55 | % | 0.53 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 17.00 | 6.40 | 9.00 | 7.70 | 7.00 | 0.00 | 0.00% | 0.45 | 0 | 2 | 4.06 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:52 PM EST |
| 18.00 | 5.40 | 7.70 | 6.55 | 5.20 | 0.00 | 0.00% | 0.36 | 0 | 5 | 3.22 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:52 PM EST |
| 19.00 | 4.30 | 7.00 | 5.65 | 3.40 | 0.00 | 0.00% | 0.30 | 0 | 17 | 3.25 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:52 PM EST |
| 20.00 | 3.80 | 5.80 | 4.80 | 3.40 | 0.00 | 0.00% | 0.24 | 0 | 517 | 1.03 | 0.99 | 0.02 | 0.00 | 7/7/2025 | 7/11/2025 3:59:52 PM EST |
| 21.00 | 2.80 | 3.00 | 2.90 | 2.95 | -0.05 | -1.67% | 0.14 | 3 | 458 | 0.66 | 0.94 | 0.06 | -0.02 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 22.00 | 1.70 | 2.45 | 2.08 | 2.03 | -0.12 | -5.59% | 0.09 | 34 | 212 | 0.73 | 0.85 | 0.12 | -0.03 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 23.00 | 1.15 | 1.25 | 1.20 | 1.25 | -0.10 | -7.41% | 0.05 | 38 | 1,843 | 0.56 | 0.69 | 0.19 | -0.05 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 24.00 | 0.55 | 0.65 | 0.60 | 0.65 | -0.08 | -10.96% | 0.02 | 59 | 566 | 0.53 | 0.47 | 0.23 | -0.05 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 25.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.08 | -21.06% | 0.01 | 26 | 2,771 | 0.53 | 0.27 | 0.19 | -0.04 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 26.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.60 | 0.14 | 0.12 | -0.03 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.67 | 0.06 | 0.06 | -0.02 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.90 | 0.02 | 0.03 | -0.01 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 120 | 0.82 | 0.01 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.06 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.54 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.21 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 64 | 2.88 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 1.30 | 0.65 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 17 | 3.28 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.40 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/11/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 46 | 3.09 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 83 | 1.96 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 498 | 2.04 | -0.01 | 0.02 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 367 | 0.71 | -0.06 | 0.06 | -0.02 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.03 | -20.00% | 0.01 | 7 | 1,016 | 0.56 | -0.15 | 0.12 | -0.03 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 23.00 | 0.30 | 0.40 | 0.35 | 0.36 | -0.09 | -20.00% | 0.02 | 20 | 581 | 0.54 | -0.31 | 0.19 | -0.05 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 24.00 | 0.75 | 0.80 | 0.78 | 0.95 | +0.20 | +26.67% | 0.03 | 3 | 120 | 0.53 | -0.53 | 0.23 | -0.05 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 25.00 | 1.15 | 1.75 | 1.45 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 142 | 0.51 | -0.73 | 0.19 | -0.04 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 26.00 | 1.60 | 3.30 | 2.45 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.70 | -0.86 | 0.12 | -0.03 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 27.00 | 2.50 | 5.00 | 3.75 | 3.40 | 0.00 | 0.00% | 0.14 | 1 | 21 | 0.99 | -0.94 | 0.06 | -0.02 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 28.00 | 3.70 | 5.50 | 4.60 | 7.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.08 | -0.98 | 0.03 | -0.01 | 6/13/2025 | 7/11/2025 3:59:52 PM EST |
| 29.00 | 4.80 | 6.20 | 5.50 | 6.83 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.02 | -0.99 | 0.01 | 0.00 | 6/11/2025 | 7/11/2025 3:59:52 PM EST |
| 30.00 | 5.50 | 7.20 | 6.35 | 8.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:52 PM EST |
| 31.00 | 6.50 | 8.40 | 7.45 | 3.45 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.53 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:52 PM EST |
| 32.00 | 7.50 | 9.40 | 8.45 | 4.05 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.69 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:52 PM EST |
| 33.00 | 8.50 | 10.40 | 9.45 | 4.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:52 PM EST |
| 34.00 | 9.60 | 11.40 | 10.50 | 5.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 7/11/2025 3:59:52 PM EST |
| 35.00 | 10.50 | 13.00 | 11.75 | % | 0.34 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 36.00 | 12.00 | 13.40 | 12.70 | 5.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 3:59:52 PM EST |
| 37.00 | 12.50 | 15.00 | 13.75 | % | 0.37 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 38.00 | 13.60 | 16.00 | 14.80 | % | 0.39 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 40.00 | 15.50 | 17.90 | 16.70 | % | 0.42 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST |