Options Chain for UNITED NAT FOODS INC COM (UNFI) - $43.97 as of 10/7/2026 5:02:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.40 | 24.90 | 23.65 | % | 1.18 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:52 PM EST | |||
| 25.00 | 17.70 | 20.20 | 18.95 | 23.44 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/7/2026 3:59:52 PM EST |
| 30.00 | 12.50 | 15.00 | 13.75 | % | 0.46 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:52 PM EST | |||
| 32.00 | 10.60 | 13.00 | 11.80 | % | 0.37 | 0 | 0 | 0.92 | 0.99 | 0.00 | 0.00 | 10/7/2026 3:59:52 PM EST | |||
| 33.00 | 10.20 | 11.90 | 11.05 | % | 0.33 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 10/7/2026 3:59:52 PM EST | |||
| 34.00 | 9.30 | 10.90 | 10.10 | % | 0.30 | 0 | 0 | 0.76 | 0.98 | 0.01 | -0.01 | 10/7/2026 3:59:52 PM EST | |||
| 35.00 | 8.30 | 9.80 | 9.05 | % | 0.26 | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.01 | 10/7/2026 3:59:52 PM EST | |||
| 36.00 | 7.30 | 8.80 | 8.05 | % | 0.22 | 0 | 0 | 0.67 | 0.94 | 0.02 | -0.01 | 10/7/2026 3:59:52 PM EST | |||
| 37.00 | 6.50 | 7.60 | 7.05 | 11.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.56 | 0.91 | 0.03 | -0.01 | 7/1/2026 | 10/7/2026 3:59:52 PM EST |
| 38.00 | 5.60 | 6.80 | 6.20 | % | 0.16 | 0 | 0 | 0.55 | 0.87 | 0.04 | -0.01 | 10/7/2026 3:59:52 PM EST | |||
| 39.00 | 4.70 | 5.90 | 5.30 | % | 0.14 | 0 | 0 | 0.51 | 0.82 | 0.05 | -0.01 | 10/7/2026 3:59:52 PM EST | |||
| 40.00 | 4.00 | 5.10 | 4.55 | 7.40 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.41 | 0.77 | 0.05 | -0.02 | 9/21/2026 | 10/7/2026 3:59:52 PM EST |
| 41.00 | 3.30 | 4.20 | 3.75 | 8.87 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.39 | 0.70 | 0.06 | -0.02 | 8/21/2026 | 10/7/2026 3:59:52 PM EST |
| 42.00 | 2.75 | 3.80 | 3.28 | % | 0.08 | 0 | 0 | 0.42 | 0.63 | 0.07 | -0.02 | 10/7/2026 3:59:52 PM EST | |||
| 43.00 | 2.20 | 2.90 | 2.55 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.38 | 0.56 | 0.07 | -0.02 | 9/17/2026 | 10/7/2026 3:59:52 PM EST |
| 44.00 | 1.70 | 2.25 | 1.98 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.37 | 0.49 | 0.07 | -0.02 | 10/5/2026 | 10/7/2026 3:59:52 PM EST |
| 45.00 | 1.25 | 1.95 | 1.60 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.37 | 0.41 | 0.07 | -0.02 | 9/23/2026 | 10/7/2026 3:59:52 PM EST |
| 46.00 | 0.90 | 1.65 | 1.28 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.37 | 0.34 | 0.07 | -0.02 | 9/29/2026 | 10/7/2026 3:59:52 PM EST |
| 47.00 | 0.55 | 1.30 | 0.93 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.36 | 0.28 | 0.07 | -0.02 | 10/5/2026 | 10/7/2026 3:59:52 PM EST |
| 48.00 | 0.30 | 1.05 | 0.68 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.35 | 0.22 | 0.06 | -0.02 | 9/29/2026 | 10/7/2026 3:59:52 PM EST |
| 49.00 | 0.35 | 0.85 | 0.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.37 | 0.17 | 0.05 | -0.02 | 10/6/2026 | 10/7/2026 3:59:52 PM EST |
| 50.00 | 0.05 | 0.50 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.31 | 0.12 | 0.04 | -0.01 | 10/6/2026 | 10/7/2026 3:59:52 PM EST |
| 55.00 | 0.10 | 0.40 | 0.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.41 | 0.02 | 0.01 | 0.00 | 9/8/2026 | 10/7/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.67 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/7/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.79 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/7/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/7/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/7/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,299 | 0.86 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.77 | -0.01 | 0.00 | 0.00 | 8/7/2026 | 10/7/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.71 | -0.01 | 0.00 | -0.01 | 7/15/2026 | 10/7/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.65 | -0.02 | 0.01 | -0.01 | 8/7/2026 | 10/7/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.60 | -0.03 | 0.01 | -0.01 | 9/4/2026 | 10/7/2026 3:59:52 PM EST |
| 36.00 | 0.05 | 0.55 | 0.30 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.41 | -0.06 | 0.02 | -0.01 | 8/13/2026 | 10/7/2026 3:59:52 PM EST |
| 37.00 | 0.05 | 0.55 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 528 | 0.36 | -0.09 | 0.03 | -0.01 | 10/5/2026 | 10/7/2026 3:59:52 PM EST |
| 38.00 | 0.15 | 0.70 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.37 | -0.13 | 0.04 | -0.01 | 9/14/2026 | 10/7/2026 3:59:52 PM EST |
| 39.00 | 0.25 | 0.85 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.35 | -0.18 | 0.05 | -0.01 | 10/2/2026 | 10/7/2026 3:59:52 PM EST |
| 40.00 | 0.60 | 0.85 | 0.73 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 119 | 0.35 | -0.23 | 0.05 | -0.02 | 10/6/2026 | 10/7/2026 3:59:52 PM EST |
| 41.00 | 0.65 | 1.40 | 1.03 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.35 | -0.30 | 0.06 | -0.02 | 9/25/2026 | 10/7/2026 3:59:52 PM EST |
| 42.00 | 1.05 | 1.70 | 1.38 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.34 | -0.37 | 0.07 | -0.02 | 10/5/2026 | 10/7/2026 3:59:52 PM EST |
| 43.00 | 1.40 | 2.15 | 1.78 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.34 | -0.44 | 0.07 | -0.02 | 10/6/2026 | 10/7/2026 3:59:52 PM EST |
| 44.00 | 1.85 | 2.50 | 2.18 | 2.10 | +0.16 | +8.25% | 0.05 | 1 | 103 | 0.32 | -0.51 | 0.07 | -0.02 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 45.00 | 2.50 | 3.20 | 2.85 | 2.35 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.33 | -0.59 | 0.07 | -0.02 | 10/6/2026 | 10/7/2026 3:59:52 PM EST |
| 46.00 | 2.90 | 3.90 | 3.40 | 2.43 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.31 | -0.66 | 0.07 | -0.02 | 10/5/2026 | 10/7/2026 3:59:52 PM EST |
| 47.00 | 3.50 | 4.70 | 4.10 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.29 | -0.72 | 0.07 | -0.02 | 10/2/2026 | 10/7/2026 3:59:52 PM EST |
| 48.00 | 4.30 | 5.40 | 4.85 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.27 | -0.78 | 0.06 | -0.02 | 10/2/2026 | 10/7/2026 3:59:52 PM EST |
| 49.00 | 5.20 | 6.30 | 5.75 | 5.10 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.25 | -0.83 | 0.05 | -0.02 | 6/26/2026 | 10/7/2026 3:59:52 PM EST |
| 50.00 | 6.00 | 7.20 | 6.60 | 5.40 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.50 | -0.88 | 0.04 | -0.01 | 8/24/2026 | 10/7/2026 3:59:52 PM EST |
| 55.00 | 10.20 | 12.20 | 11.20 | 10.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 6/29/2026 | 10/7/2026 3:59:52 PM EST |
| 60.00 | 15.20 | 17.60 | 16.40 | % | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:52 PM EST | |||
| 65.00 | 20.20 | 22.60 | 21.40 | % | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:52 PM EST | |||
| 70.00 | 25.20 | 27.60 | 26.40 | % | 0.38 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:52 PM EST | |||
| 75.00 | 30.20 | 32.50 | 31.35 | % | 0.42 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:52 PM EST |