Options Chain for UNITED NAT FOODS INC COM (UNFI) - $32.46 as of 12/15/2025 8:57:23 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 | 27.90 | 31.50 | 29.70 | % | 9.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 5.00 | 25.90 | 29.50 | 27.70 | 22.30 | 0.00 | 0.00% | 5.54 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 12/15/2025 3:59:46 PM EST |
| 8.00 | 22.80 | 26.50 | 24.65 | 22.45 | 0.00 | 0.00% | 3.08 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 12/15/2025 3:59:46 PM EST |
| 10.00 | 20.80 | 24.50 | 22.65 | 19.70 | 0.00 | 0.00% | 2.26 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 12/15/2025 3:59:46 PM EST |
| 12.00 | 18.80 | 22.50 | 20.65 | 23.50 | 0.00 | 0.00% | 1.72 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 12/15/2025 3:59:46 PM EST |
| 15.00 | 15.80 | 19.50 | 17.65 | 19.24 | 0.00 | 0.00% | 1.18 | 0 | 15 | 8.76 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:46 PM EST |
| 16.00 | 14.80 | 18.50 | 16.65 | % | 1.04 | 0 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 17.00 | 13.80 | 17.50 | 15.65 | 19.90 | 0.00 | 0.00% | 0.92 | 0 | 14 | 7.64 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:46 PM EST |
| 18.00 | 12.70 | 16.50 | 14.60 | % | 0.81 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 19.00 | 11.70 | 15.50 | 13.60 | % | 0.72 | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 20.00 | 11.80 | 13.90 | 12.85 | 12.50 | 0.00 | 0.00% | 0.64 | 0 | 336 | 5.37 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:46 PM EST |
| 21.00 | 10.90 | 13.10 | 12.00 | % | 0.57 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 22.00 | 10.00 | 11.90 | 10.95 | 19.30 | 0.00 | 0.00% | 0.50 | 0 | 147 | 4.60 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/15/2025 3:59:46 PM EST |
| 23.00 | 7.70 | 11.50 | 9.60 | % | 0.42 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 24.00 | 6.50 | 10.50 | 8.50 | 8.14 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.55 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/15/2025 3:59:46 PM EST |
| 25.00 | 6.70 | 8.70 | 7.70 | 9.73 | 0.00 | 0.00% | 0.31 | 0 | 587 | 3.32 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:46 PM EST |
| 26.00 | 4.70 | 8.50 | 6.60 | 5.55 | 0.00 | 0.00% | 0.25 | 0 | 3 | 3.82 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/15/2025 3:59:46 PM EST |
| 27.00 | 4.90 | 6.70 | 5.80 | 9.98 | 0.00 | 0.00% | 0.21 | 0 | 18 | 2.69 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:46 PM EST |
| 28.00 | 3.90 | 5.70 | 4.80 | 6.90 | 0.00 | 0.00% | 0.17 | 0 | 53 | 2.38 | 1.00 | 0.01 | 0.00 | 12/9/2025 | 12/15/2025 3:59:46 PM EST |
| 29.00 | 3.00 | 4.80 | 3.90 | 10.30 | 0.00 | 0.00% | 0.13 | 0 | 39 | 2.16 | 0.98 | 0.03 | -0.01 | 10/29/2025 | 12/15/2025 3:59:46 PM EST |
| 30.00 | 2.20 | 3.50 | 2.85 | 2.19 | 0.00 | 0.00% | 0.10 | 0 | 379 | 1.59 | 0.93 | 0.08 | -0.05 | 12/11/2025 | 12/15/2025 3:59:46 PM EST |
| 31.00 | 1.20 | 3.40 | 2.30 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 39 | 1.99 | 0.82 | 0.16 | -0.08 | 12/11/2025 | 12/15/2025 3:59:46 PM EST |
| 32.00 | 0.85 | 1.05 | 0.95 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 344 | 0.48 | 0.63 | 0.22 | -0.10 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 33.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.30 | -40.00% | 0.01 | 12 | 111 | 0.46 | 0.41 | 0.22 | -0.09 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 34.00 | 0.15 | 0.30 | 0.23 | 0.15 | -0.26 | -63.42% | 0.01 | 55 | 502 | 0.53 | 0.21 | 0.16 | -0.06 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 6 | 598 | 0.55 | 0.09 | 0.09 | -0.04 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 36.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,628 | 1.54 | 0.03 | 0.03 | -0.01 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 37.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 327 | 1.49 | 0.01 | 0.01 | 0.00 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 122 | 1.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 39.00 | 0.00 | 0.55 | 0.28 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.77 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 930 | 1.52 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.73 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:46 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 261 | 2.43 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:46 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 457 | 2.78 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:46 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,002 | 1.56 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:46 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 259 | 3.17 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:46 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:46 PM EST |
| 48.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:46 PM EST |
| 49.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 568 | 1.96 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.31 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:46 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 | 0.05 | 0.03 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:46 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 12/15/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/15/2025 3:59:46 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 527 | 3.50 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:46 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 3:59:46 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 834 | 2.98 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:46 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.89 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:46 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 727 | 2.30 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 3:59:46 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 32 | 3.86 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:46 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.14 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/15/2025 3:59:46 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.25 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:46 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.66 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 117 | 2.08 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:46 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.13 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:46 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.88 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:46 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.62 | 0.00 | 0.01 | 0.00 | 12/3/2025 | 12/15/2025 3:59:46 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.37 | -0.02 | 0.03 | -0.01 | 12/10/2025 | 12/15/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.80 | 0.40 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 390 | 0.89 | -0.07 | 0.08 | -0.05 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 31.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.77 | -83.70% | 0.01 | 4 | 21 | 0.57 | -0.18 | 0.16 | -0.08 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 32.00 | 0.40 | 0.55 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.53 | -0.37 | 0.22 | -0.10 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 33.00 | 0.85 | 1.10 | 0.98 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 130 | 0.54 | -0.59 | 0.22 | -0.09 | 12/12/2025 | 12/15/2025 3:59:46 PM EST |
| 34.00 | 1.50 | 2.15 | 1.83 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 112 | 0.86 | -0.79 | 0.16 | -0.06 | 12/10/2025 | 12/15/2025 3:59:46 PM EST |
| 35.00 | 2.30 | 3.10 | 2.70 | 2.40 | -1.30 | -35.14% | 0.08 | 1 | 121 | 1.03 | -0.91 | 0.09 | -0.04 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 36.00 | 2.00 | 4.90 | 3.45 | 3.59 | +1.79 | +99.45% | 0.10 | 2 | 67 | 1.93 | -0.97 | 0.03 | -0.01 | 12/15/2025 | 12/15/2025 3:59:46 PM EST |
| 37.00 | 4.10 | 6.30 | 5.20 | 3.37 | 0.00 | 0.00% | 0.14 | 0 | 39 | 2.46 | -0.99 | 0.01 | 0.00 | 12/5/2025 | 12/15/2025 3:59:46 PM EST |
| 38.00 | 5.10 | 7.50 | 6.30 | 4.90 | 0.00 | 0.00% | 0.17 | 0 | 32 | 2.82 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:46 PM EST |
| 39.00 | 5.80 | 8.50 | 7.15 | 7.03 | 0.00 | 0.00% | 0.18 | 0 | 9 | 3.02 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:46 PM EST |
| 40.00 | 6.40 | 9.50 | 7.95 | 3.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:46 PM EST |
| 41.00 | 7.40 | 10.50 | 8.95 | 3.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:46 PM EST |
| 42.00 | 8.40 | 11.50 | 9.95 | 10.85 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.54 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:46 PM EST |
| 43.00 | 9.40 | 12.50 | 10.95 | 5.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.69 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:46 PM EST |
| 44.00 | 10.00 | 13.40 | 11.70 | 6.00 | 0.00 | 0.00% | 0.27 | 0 | 3 | 3.75 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/15/2025 3:59:46 PM EST |
| 45.00 | 11.10 | 14.50 | 12.80 | % | 0.28 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 46.00 | 12.10 | 15.50 | 13.80 | 6.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/15/2025 3:59:46 PM EST |
| 47.00 | 13.10 | 16.50 | 14.80 | % | 0.31 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 48.00 | 13.90 | 17.30 | 15.60 | % | 0.33 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 49.00 | 14.90 | 18.50 | 16.70 | % | 0.34 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 50.00 | 15.90 | 19.10 | 17.50 | % | 0.35 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST | |||
| 55.00 | 20.60 | 24.10 | 22.35 | % | 0.41 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:46 PM EST |