Options Chain for UNITED NAT FOODS INC COM (UNFI) - $39.54 as of 10/27/2025 1:40:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 34.50 | 38.10 | 36.30 | % | 12.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 5.00 | 32.80 | 36.10 | 34.45 | 22.30 | 0.00 | 0.00% | 6.89 | 0 | 1 | 5.90 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 10/27/2025 12:58:49 PM EST |
| 8.00 | 29.80 | 33.00 | 31.40 | 22.45 | 0.00 | 0.00% | 3.92 | 0 | 17 | 4.29 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 10/27/2025 12:58:49 PM EST |
| 10.00 | 27.60 | 31.10 | 29.35 | 19.70 | 0.00 | 0.00% | 2.94 | 0 | 23 | 3.66 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/27/2025 12:58:49 PM EST |
| 12.00 | 25.70 | 29.20 | 27.45 | 23.50 | 0.00 | 0.00% | 2.29 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 12:58:49 PM EST |
| 15.00 | 22.60 | 26.20 | 24.40 | 26.80 | 0.00 | 0.00% | 1.63 | 0 | 15 | 2.67 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 12:58:49 PM EST |
| 16.00 | 21.80 | 25.20 | 23.50 | % | 1.47 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 17.00 | 20.60 | 24.10 | 22.35 | 18.54 | 0.00 | 0.00% | 1.31 | 0 | 35 | 2.37 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 12:58:49 PM EST |
| 18.00 | 19.70 | 23.10 | 21.40 | % | 1.19 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 19.00 | 18.80 | 22.20 | 20.50 | % | 1.08 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 20.00 | 17.90 | 21.20 | 19.55 | 21.00 | 0.00 | 0.00% | 0.98 | 0 | 421 | 1.98 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 12:58:49 PM EST |
| 21.00 | 16.80 | 20.30 | 18.55 | % | 0.88 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 22.00 | 15.90 | 19.30 | 17.60 | 19.30 | 0.00 | 0.00% | 0.80 | 0 | 177 | 1.80 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 12:58:49 PM EST |
| 23.00 | 14.70 | 18.30 | 16.50 | % | 0.72 | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.01 | 10/27/2025 12:58:49 PM EST | |||
| 24.00 | 13.80 | 17.30 | 15.55 | 8.14 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.59 | 0.99 | 0.00 | -0.01 | 9/29/2025 | 10/27/2025 12:58:49 PM EST |
| 25.00 | 13.90 | 15.70 | 14.80 | 16.14 | 0.00 | 0.00% | 0.59 | 0 | 786 | 1.31 | 0.98 | 0.01 | -0.01 | 10/6/2025 | 10/27/2025 12:58:49 PM EST |
| 26.00 | 12.90 | 14.90 | 13.90 | 5.55 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.28 | 0.97 | 0.01 | -0.01 | 9/24/2025 | 10/27/2025 12:58:49 PM EST |
| 27.00 | 11.90 | 13.80 | 12.85 | 11.10 | 0.00 | 0.00% | 0.48 | 0 | 19 | 1.17 | 0.96 | 0.01 | -0.01 | 9/30/2025 | 10/27/2025 12:58:49 PM EST |
| 28.00 | 11.00 | 12.90 | 11.95 | 5.40 | 0.00 | 0.00% | 0.43 | 0 | 53 | 1.12 | 0.94 | 0.01 | -0.01 | 9/26/2025 | 10/27/2025 12:58:49 PM EST |
| 29.00 | 10.10 | 11.90 | 11.00 | 7.50 | 0.00 | 0.00% | 0.38 | 0 | 40 | 1.04 | 0.92 | 0.02 | -0.02 | 9/30/2025 | 10/27/2025 12:58:49 PM EST |
| 30.00 | 8.30 | 11.10 | 9.70 | 12.80 | 0.00 | 0.00% | 0.32 | 0 | 389 | 1.01 | 0.90 | 0.02 | -0.02 | 10/20/2025 | 10/27/2025 12:58:49 PM EST |
| 31.00 | 8.50 | 10.20 | 9.35 | 9.29 | 0.00 | 0.00% | 0.30 | 0 | 39 | 0.72 | 0.88 | 0.02 | -0.02 | 10/1/2025 | 10/27/2025 12:58:49 PM EST |
| 32.00 | 7.70 | 9.40 | 8.55 | 8.80 | 0.00 | 0.00% | 0.27 | 0 | 64 | 0.72 | 0.84 | 0.03 | -0.02 | 10/1/2025 | 10/27/2025 12:58:49 PM EST |
| 33.00 | 6.90 | 8.60 | 7.75 | 9.70 | 0.00 | 0.00% | 0.23 | 0 | 109 | 0.70 | 0.81 | 0.03 | -0.03 | 10/6/2025 | 10/27/2025 12:58:49 PM EST |
| 34.00 | 6.30 | 7.90 | 7.10 | 5.03 | 0.00 | 0.00% | 0.21 | 0 | 42 | 0.71 | 0.77 | 0.03 | -0.03 | 9/30/2025 | 10/27/2025 12:58:49 PM EST |
| 35.00 | 5.60 | 6.10 | 5.85 | 9.10 | 0.00 | 0.00% | 0.17 | 0 | 192 | 0.59 | 0.73 | 0.04 | -0.03 | 10/8/2025 | 10/27/2025 12:58:49 PM EST |
| 36.00 | 4.90 | 5.50 | 5.20 | 7.70 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.59 | 0.69 | 0.04 | -0.03 | 10/7/2025 | 10/27/2025 12:58:49 PM EST |
| 37.00 | 4.20 | 5.90 | 5.05 | 7.20 | 0.00 | 0.00% | 0.14 | 0 | 107 | 0.65 | 0.65 | 0.04 | -0.03 | 10/17/2025 | 10/27/2025 12:58:49 PM EST |
| 38.00 | 3.80 | 4.20 | 4.00 | 6.40 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.57 | 0.60 | 0.05 | -0.03 | 10/6/2025 | 10/27/2025 12:58:49 PM EST |
| 39.00 | 3.30 | 3.70 | 3.50 | % | 0.09 | 0 | 0 | 0.57 | 0.56 | 0.05 | -0.03 | 10/27/2025 12:58:49 PM EST | |||
| 40.00 | 2.60 | 3.40 | 3.00 | 3.00 | -0.60 | -16.67% | 0.07 | 17 | 554 | 0.57 | 0.51 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 12:58:49 PM EST |
| 41.00 | 2.45 | 2.85 | 2.65 | 3.17 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.56 | 0.46 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 12:58:49 PM EST |
| 42.00 | 2.25 | 2.40 | 2.33 | 2.76 | 0.00 | 0.00% | 0.06 | 0 | 78 | 0.57 | 0.42 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 12:58:49 PM EST |
| 43.00 | 1.80 | 2.05 | 1.93 | 1.95 | -0.44 | -18.41% | 0.04 | 22 | 30 | 0.56 | 0.37 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 12:58:49 PM EST |
| 44.00 | 1.45 | 1.75 | 1.60 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.55 | 0.33 | 0.04 | -0.03 | 10/21/2025 | 10/27/2025 12:58:49 PM EST |
| 45.00 | 0.90 | 1.50 | 1.20 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 847 | 0.52 | 0.29 | 0.04 | -0.03 | 10/16/2025 | 10/27/2025 12:58:49 PM EST |
| 46.00 | 0.90 | 1.25 | 1.08 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 165 | 0.53 | 0.25 | 0.04 | -0.03 | 10/16/2025 | 10/27/2025 12:58:49 PM EST |
| 47.00 | 0.80 | 1.05 | 0.93 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.54 | 0.22 | 0.04 | -0.02 | 10/10/2025 | 10/27/2025 12:58:49 PM EST |
| 48.00 | 0.50 | 0.95 | 0.73 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.52 | 0.19 | 0.03 | -0.02 | 10/1/2025 | 10/27/2025 12:58:49 PM EST |
| 49.00 | 0.60 | 0.95 | 0.78 | % | 0.02 | 0 | 0 | 0.57 | 0.16 | 0.03 | -0.02 | 10/27/2025 12:58:49 PM EST | |||
| 50.00 | 0.50 | 1.15 | 0.83 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 555 | 0.61 | 0.14 | 0.03 | -0.02 | 10/17/2025 | 10/27/2025 12:58:49 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | 0.06 | 0.02 | -0.01 | 10/8/2025 | 10/27/2025 12:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 10/27/2025 12:58:49 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 12:58:49 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 75 | 2.33 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 10/27/2025 12:58:49 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 526 | 1.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/27/2025 12:58:49 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 835 | 1.71 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/27/2025 12:58:49 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:49 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 728 | 0.92 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 12:58:49 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 12:58:49 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 89 | 1.26 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 12:58:49 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.18 | -0.01 | 0.00 | -0.01 | 9/25/2025 | 10/27/2025 12:58:49 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.10 | -0.01 | 0.00 | -0.01 | 10/20/2025 | 10/27/2025 12:58:49 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 116 | 1.03 | -0.02 | 0.01 | -0.01 | 9/25/2025 | 10/27/2025 12:58:49 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.96 | -0.03 | 0.01 | -0.01 | 9/26/2025 | 10/27/2025 12:58:49 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.89 | -0.04 | 0.01 | -0.01 | 9/25/2025 | 10/27/2025 12:58:49 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.83 | -0.06 | 0.01 | -0.01 | 10/2/2025 | 10/27/2025 12:58:49 PM EST |
| 29.00 | 0.05 | 0.80 | 0.43 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.59 | -0.08 | 0.02 | -0.02 | 10/2/2025 | 10/27/2025 12:58:49 PM EST |
| 30.00 | 0.50 | 0.85 | 0.68 | 0.55 | +0.15 | +37.50% | 0.02 | 1 | 75 | 0.60 | -0.10 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 12:58:49 PM EST |
| 31.00 | 0.45 | 0.95 | 0.70 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.62 | -0.12 | 0.02 | -0.02 | 10/6/2025 | 10/27/2025 12:58:49 PM EST |
| 32.00 | 0.45 | 1.15 | 0.80 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.59 | -0.16 | 0.03 | -0.02 | 9/29/2025 | 10/27/2025 12:58:49 PM EST |
| 33.00 | 0.85 | 1.20 | 1.03 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.59 | -0.19 | 0.03 | -0.03 | 10/20/2025 | 10/27/2025 12:58:49 PM EST |
| 34.00 | 0.90 | 1.65 | 1.28 | 1.42 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.58 | -0.23 | 0.03 | -0.03 | 10/2/2025 | 10/27/2025 12:58:49 PM EST |
| 35.00 | 1.30 | 1.80 | 1.55 | 1.64 | +0.12 | +7.90% | 0.04 | 1 | 59 | 0.58 | -0.27 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 12:58:49 PM EST |
| 36.00 | 1.65 | 2.15 | 1.90 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.57 | -0.31 | 0.04 | -0.03 | 9/30/2025 | 10/27/2025 12:58:49 PM EST |
| 37.00 | 1.65 | 2.55 | 2.10 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.54 | -0.35 | 0.04 | -0.03 | 10/8/2025 | 10/27/2025 12:58:49 PM EST |
| 38.00 | 2.80 | 3.10 | 2.95 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 132 | 0.60 | -0.40 | 0.05 | -0.03 | 10/24/2025 | 10/27/2025 12:58:49 PM EST |
| 39.00 | 3.10 | 3.50 | 3.30 | 3.30 | +0.20 | +6.46% | 0.08 | 3 | 4 | 0.57 | -0.44 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 12:58:49 PM EST |
| 40.00 | 3.50 | 4.10 | 3.80 | 3.80 | +0.29 | +8.27% | 0.10 | 2 | 42 | 0.56 | -0.49 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 12:58:49 PM EST |
| 41.00 | 4.10 | 4.70 | 4.40 | 4.40 | +0.70 | +18.92% | 0.11 | 5 | 56 | 0.56 | -0.54 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 12:58:49 PM EST |
| 42.00 | 4.80 | 5.30 | 5.05 | 5.10 | +1.25 | +32.47% | 0.12 | 15 | 54 | 0.57 | -0.58 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 12:58:49 PM EST |
| 43.00 | 5.50 | 6.00 | 5.75 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.56 | -0.63 | 0.05 | -0.03 | 10/21/2025 | 10/27/2025 12:58:49 PM EST |
| 44.00 | 6.00 | 6.70 | 6.35 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.53 | -0.67 | 0.04 | -0.03 | 10/3/2025 | 10/27/2025 12:58:49 PM EST |
| 45.00 | 6.90 | 7.50 | 7.20 | % | 0.16 | 0 | 0 | 0.56 | -0.71 | 0.04 | -0.03 | 10/27/2025 12:58:49 PM EST | |||
| 46.00 | 6.70 | 8.40 | 7.55 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.66 | -0.75 | 0.04 | -0.03 | 10/17/2025 | 10/27/2025 12:58:49 PM EST |
| 47.00 | 7.60 | 9.10 | 8.35 | % | 0.18 | 0 | 0 | 0.64 | -0.78 | 0.04 | -0.02 | 10/27/2025 12:58:49 PM EST | |||
| 48.00 | 8.30 | 10.00 | 9.15 | % | 0.19 | 0 | 0 | 0.66 | -0.81 | 0.03 | -0.02 | 10/27/2025 12:58:49 PM EST | |||
| 49.00 | 9.20 | 11.90 | 10.55 | % | 0.22 | 0 | 0 | 0.88 | -0.84 | 0.03 | -0.02 | 10/27/2025 12:58:49 PM EST | |||
| 50.00 | 10.10 | 11.80 | 10.95 | % | 0.22 | 0 | 0 | 0.68 | -0.86 | 0.03 | -0.02 | 10/27/2025 12:58:49 PM EST | |||
| 55.00 | 14.00 | 17.60 | 15.80 | % | 0.29 | 0 | 0 | 1.03 | -0.94 | 0.02 | -0.01 | 10/27/2025 12:58:49 PM EST |