Options Chain for UNITED NAT FOODS INC COM (UNFI) - $37.63 as of 11/26/2025 9:03:07 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 | 22.40 | 25.90 | 24.15 | 14.78 | 0.00 | 0.00% | 1.72 | 0 | 56 | 2.83 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 4:00:04 PM EST |
| 15.00 | 21.00 | 24.90 | 22.95 | 13.88 | 0.00 | 0.00% | 1.53 | 0 | 60 | 2.66 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 4:00:04 PM EST |
| 16.00 | 20.00 | 23.90 | 21.95 | 12.15 | 0.00 | 0.00% | 1.37 | 0 | 86 | 2.50 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 4:00:04 PM EST |
| 17.00 | 19.00 | 22.90 | 20.95 | 11.25 | 0.00 | 0.00% | 1.23 | 0 | 90 | 2.36 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 4:00:04 PM EST |
| 18.00 | 18.00 | 21.90 | 19.95 | 18.00 | 0.00 | 0.00% | 1.11 | 0 | 56 | 2.22 | 0.99 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:04 PM EST |
| 19.00 | 17.00 | 20.90 | 18.95 | 12.70 | 0.00 | 0.00% | 1.00 | 0 | 27 | 2.09 | 0.99 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 4:00:04 PM EST |
| 20.00 | 16.00 | 19.90 | 17.95 | 19.79 | 0.00 | 0.00% | 0.90 | 0 | 13 | 1.97 | 0.99 | 0.00 | 0.00 | 10/2/2025 | 11/26/2025 4:00:04 PM EST |
| 21.00 | 15.00 | 18.90 | 16.95 | 8.60 | 0.00 | 0.00% | 0.81 | 0 | 5 | 1.89 | 0.98 | 0.00 | -0.01 | 9/3/2025 | 11/26/2025 4:00:04 PM EST |
| 22.00 | 14.00 | 17.60 | 15.80 | 15.40 | 0.00 | 0.00% | 0.72 | 0 | 14 | 1.64 | 0.97 | 0.01 | -0.01 | 9/30/2025 | 11/26/2025 4:00:04 PM EST |
| 23.00 | 13.50 | 17.00 | 15.25 | 19.50 | 0.00 | 0.00% | 0.66 | 0 | 16 | 1.67 | 0.96 | 0.01 | -0.01 | 10/16/2025 | 11/26/2025 4:00:04 PM EST |
| 24.00 | 12.20 | 16.00 | 14.10 | 7.60 | 0.00 | 0.00% | 0.59 | 0 | 9 | 1.60 | 0.95 | 0.01 | -0.01 | 9/25/2025 | 11/26/2025 4:00:04 PM EST |
| 25.00 | 11.60 | 15.00 | 13.30 | 17.15 | 0.00 | 0.00% | 0.53 | 0 | 60 | 1.47 | 0.94 | 0.01 | -0.01 | 10/6/2025 | 11/26/2025 4:00:04 PM EST |
| 26.00 | 10.70 | 14.20 | 12.45 | 6.65 | 0.00 | 0.00% | 0.48 | 0 | 33 | 1.43 | 0.92 | 0.01 | -0.01 | 9/18/2025 | 11/26/2025 4:00:04 PM EST |
| 27.00 | 9.80 | 13.30 | 11.55 | 4.43 | 0.00 | 0.00% | 0.43 | 0 | 16 | 1.37 | 0.91 | 0.02 | -0.02 | 9/3/2025 | 11/26/2025 4:00:04 PM EST |
| 28.00 | 8.50 | 12.00 | 10.25 | 12.50 | 0.00 | 0.00% | 0.37 | 0 | 1,285 | 1.19 | 0.89 | 0.02 | -0.02 | 10/24/2025 | 11/26/2025 4:00:04 PM EST |
| 29.00 | 8.10 | 11.50 | 9.80 | 10.30 | 0.00 | 0.00% | 0.34 | 0 | 53 | 1.23 | 0.85 | 0.02 | -0.02 | 9/30/2025 | 11/26/2025 4:00:04 PM EST |
| 30.00 | 7.40 | 10.70 | 9.05 | 12.30 | 0.00 | 0.00% | 0.30 | 0 | 157 | 1.19 | 0.84 | 0.02 | -0.02 | 10/6/2025 | 11/26/2025 4:00:04 PM EST |
| 31.00 | 6.60 | 9.90 | 8.25 | 5.20 | 0.00 | 0.00% | 0.27 | 0 | 35 | 1.15 | 0.80 | 0.03 | -0.03 | 11/18/2025 | 11/26/2025 4:00:04 PM EST |
| 32.00 | 5.90 | 8.00 | 6.95 | 11.40 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.86 | 0.77 | 0.03 | -0.03 | 10/8/2025 | 11/26/2025 4:00:04 PM EST |
| 33.00 | 5.10 | 7.30 | 6.20 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 608 | 0.61 | 0.74 | 0.03 | -0.03 | 11/21/2025 | 11/26/2025 4:00:04 PM EST |
| 34.00 | 4.40 | 5.90 | 5.15 | 7.20 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.54 | 0.70 | 0.04 | -0.03 | 11/12/2025 | 11/26/2025 4:00:04 PM EST |
| 35.00 | 4.60 | 5.20 | 4.90 | 3.38 | 0.00 | 0.00% | 0.14 | 0 | 503 | 0.63 | 0.66 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 36.00 | 2.30 | 5.50 | 3.90 | 6.30 | 0.00 | 0.00% | 0.11 | 0 | 57 | 0.53 | 0.62 | 0.04 | -0.04 | 11/10/2025 | 11/26/2025 4:00:04 PM EST |
| 37.00 | 3.40 | 4.00 | 3.70 | 0.95 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.61 | 0.58 | 0.04 | -0.04 | 8/29/2025 | 11/26/2025 4:00:04 PM EST |
| 38.00 | 2.95 | 4.70 | 3.83 | 3.30 | +1.00 | +43.48% | 0.10 | 6 | 105 | 0.71 | 0.53 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 39.00 | 2.50 | 3.00 | 2.75 | 2.94 | +1.09 | +58.92% | 0.07 | 16 | 2 | 0.59 | 0.49 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 40.00 | 2.20 | 3.50 | 2.85 | 2.50 | +0.80 | +47.06% | 0.07 | 16 | 1,348 | 0.68 | 0.45 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 41.00 | 1.80 | 2.85 | 2.33 | 2.18 | +0.68 | +45.34% | 0.06 | 2 | 70 | 0.64 | 0.41 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 42.00 | 1.55 | 2.60 | 2.08 | 1.90 | +0.30 | +18.75% | 0.05 | 7 | 368 | 0.65 | 0.37 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 43.00 | 0.75 | 2.25 | 1.50 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.58 | 0.33 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 44.00 | 1.10 | 2.20 | 1.65 | 1.40 | +0.20 | +16.67% | 0.04 | 24 | 500 | 0.66 | 0.30 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 45.00 | 0.90 | 1.65 | 1.28 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 784 | 0.63 | 0.27 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 46.00 | 0.80 | 1.25 | 1.03 | 1.05 | -0.85 | -44.74% | 0.02 | 28 | 33 | 0.62 | 0.24 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 47.00 | 0.50 | 1.30 | 0.90 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.62 | 0.22 | 0.03 | -0.03 | 11/13/2025 | 11/26/2025 4:00:04 PM EST |
| 48.00 | 0.15 | 1.15 | 0.65 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.57 | 0.20 | 0.03 | -0.03 | 11/12/2025 | 11/26/2025 4:00:04 PM EST |
| 49.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 0.90 | 0.16 | 0.03 | -0.02 | 11/26/2025 4:00:04 PM EST | |||
| 50.00 | 0.30 | 1.45 | 0.88 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 254 | 0.70 | 0.15 | 0.03 | -0.02 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.82 | 0.08 | 0.02 | -0.01 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.04 | 0.01 | -0.01 | 10/30/2025 | 11/26/2025 4:00:04 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.22 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 72 | 2.05 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.70 | -0.01 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.60 | -0.01 | 0.00 | 0.00 | 9/3/2025 | 11/26/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 259 | 1.50 | -0.01 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 105 | 1.41 | -0.02 | 0.00 | -0.01 | 10/1/2025 | 11/26/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 75 | 1.32 | -0.03 | 0.01 | -0.01 | 9/30/2025 | 11/26/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 97 | 1.24 | -0.04 | 0.01 | -0.01 | 9/30/2025 | 11/26/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.16 | -0.05 | 0.01 | -0.01 | 9/29/2025 | 11/26/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.08 | -0.06 | 0.01 | -0.01 | 10/2/2025 | 11/26/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 1.60 | 0.80 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.22 | -0.08 | 0.01 | -0.01 | 11/17/2025 | 11/26/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 1.50 | 0.75 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 56 | 1.11 | -0.09 | 0.02 | -0.02 | 10/3/2025 | 11/26/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 1.65 | 0.83 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.07 | -0.11 | 0.02 | -0.02 | 9/29/2025 | 11/26/2025 4:00:04 PM EST |
| 29.00 | 0.20 | 1.90 | 1.05 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.76 | -0.15 | 0.02 | -0.02 | 11/20/2025 | 11/26/2025 4:00:04 PM EST |
| 30.00 | 0.05 | 2.00 | 1.03 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 823 | 1.00 | -0.16 | 0.02 | -0.02 | 11/17/2025 | 11/26/2025 4:00:04 PM EST |
| 31.00 | 0.55 | 3.00 | 1.78 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.83 | -0.20 | 0.03 | -0.03 | 9/29/2025 | 11/26/2025 4:00:04 PM EST |
| 32.00 | 0.65 | 1.40 | 1.03 | 1.10 | -0.67 | -37.86% | 0.03 | 3 | 21 | 0.59 | -0.23 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 33.00 | 1.25 | 1.55 | 1.40 | 2.02 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.61 | -0.26 | 0.03 | -0.03 | 11/25/2025 | 11/26/2025 4:00:04 PM EST |
| 34.00 | 1.40 | 1.80 | 1.60 | 2.41 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.58 | -0.30 | 0.04 | -0.03 | 11/18/2025 | 11/26/2025 4:00:04 PM EST |
| 35.00 | 1.25 | 2.90 | 2.08 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.60 | -0.34 | 0.04 | -0.03 | 11/21/2025 | 11/26/2025 4:00:04 PM EST |
| 36.00 | 2.05 | 3.90 | 2.98 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.69 | -0.38 | 0.04 | -0.04 | 11/21/2025 | 11/26/2025 4:00:04 PM EST |
| 37.00 | 2.65 | 3.00 | 2.83 | 4.05 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.57 | -0.42 | 0.04 | -0.04 | 11/18/2025 | 11/26/2025 4:00:04 PM EST |
| 38.00 | 3.00 | 4.20 | 3.60 | 3.20 | +0.29 | +9.97% | 0.09 | 7 | 38 | 0.61 | -0.47 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 39.00 | 3.50 | 4.90 | 4.20 | 3.70 | % | 0.11 | 6 | 0 | 0.62 | -0.51 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 4:00:04 PM EST | |
| 40.00 | 4.20 | 4.80 | 4.50 | 5.90 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.56 | -0.55 | 0.04 | -0.04 | 11/18/2025 | 11/26/2025 4:00:04 PM EST |
| 41.00 | 4.80 | 6.40 | 5.60 | 5.00 | +0.90 | +21.96% | 0.14 | 9 | 26 | 0.63 | -0.59 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:04 PM EST |
| 42.00 | 5.50 | 6.20 | 5.85 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.53 | -0.63 | 0.04 | -0.03 | 10/20/2025 | 11/26/2025 4:00:04 PM EST |
| 43.00 | 6.10 | 8.10 | 7.10 | 5.20 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.64 | -0.67 | 0.04 | -0.03 | 10/21/2025 | 11/26/2025 4:00:04 PM EST |
| 44.00 | 6.50 | 8.80 | 7.65 | 5.80 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.59 | -0.70 | 0.04 | -0.03 | 10/21/2025 | 11/26/2025 4:00:04 PM EST |
| 45.00 | 7.10 | 9.50 | 8.30 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.86 | -0.73 | 0.04 | -0.03 | 10/9/2025 | 11/26/2025 4:00:04 PM EST |
| 46.00 | 7.20 | 10.30 | 8.75 | 6.70 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.86 | -0.76 | 0.03 | -0.03 | 10/16/2025 | 11/26/2025 4:00:04 PM EST |
| 47.00 | 8.80 | 11.20 | 10.00 | % | 0.21 | 0 | 0 | 0.89 | -0.78 | 0.03 | -0.03 | 11/26/2025 4:00:04 PM EST | |||
| 48.00 | 9.50 | 12.10 | 10.80 | % | 0.23 | 0 | 0 | 0.91 | -0.80 | 0.03 | -0.03 | 11/26/2025 4:00:04 PM EST | |||
| 49.00 | 10.50 | 13.00 | 11.75 | % | 0.24 | 0 | 0 | 0.93 | -0.84 | 0.03 | -0.02 | 11/26/2025 4:00:04 PM EST | |||
| 50.00 | 11.00 | 14.10 | 12.55 | % | 0.25 | 0 | 0 | 0.98 | -0.85 | 0.03 | -0.02 | 11/26/2025 4:00:04 PM EST | |||
| 55.00 | 15.70 | 19.20 | 17.45 | % | 0.32 | 0 | 0 | 1.18 | -0.92 | 0.02 | -0.01 | 11/26/2025 4:00:04 PM EST | |||
| 60.00 | 21.10 | 24.10 | 22.60 | % | 0.38 | 0 | 0 | 1.30 | -0.96 | 0.01 | -0.01 | 11/26/2025 4:00:04 PM EST |