Options Chain for UNITED NAT FOODS INC COM (UNFI) - $34.31 as of 12/9/2025 7:58:43 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 | 30.10 | 33.50 | 31.80 | % | 10.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 5.00 | 28.10 | 31.50 | 29.80 | 22.30 | 0.00 | 0.00% | 5.96 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 12/9/2025 3:59:55 PM EST |
| 8.00 | 25.10 | 28.50 | 26.80 | 22.45 | 0.00 | 0.00% | 3.35 | 0 | 17 | 9.60 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 12/9/2025 3:59:55 PM EST |
| 10.00 | 23.00 | 26.50 | 24.75 | 19.70 | 0.00 | 0.00% | 2.48 | 0 | 7 | 8.12 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 12/9/2025 3:59:55 PM EST |
| 12.00 | 21.00 | 24.50 | 22.75 | 23.50 | 0.00 | 0.00% | 1.90 | 0 | 7 | 7.00 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 12/9/2025 3:59:55 PM EST |
| 15.00 | 18.40 | 21.50 | 19.95 | 19.24 | 0.00 | 0.00% | 1.33 | 0 | 15 | 5.70 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 16.00 | 17.40 | 20.50 | 18.95 | % | 1.18 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 17.00 | 16.40 | 19.50 | 17.95 | 19.90 | 0.00 | 0.00% | 1.06 | 0 | 14 | 4.99 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:55 PM EST |
| 18.00 | 15.40 | 18.50 | 16.95 | % | 0.94 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 19.00 | 14.40 | 17.50 | 15.95 | % | 0.84 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 20.00 | 13.40 | 16.50 | 14.95 | 18.82 | 0.00 | 0.00% | 0.75 | 0 | 336 | 4.10 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 3:59:55 PM EST |
| 21.00 | 12.40 | 15.50 | 13.95 | % | 0.66 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 22.00 | 11.40 | 14.50 | 12.95 | 19.30 | 0.00 | 0.00% | 0.59 | 0 | 147 | 3.57 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/9/2025 3:59:55 PM EST |
| 23.00 | 10.60 | 13.50 | 12.05 | % | 0.52 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 24.00 | 9.60 | 11.70 | 10.65 | 8.14 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/9/2025 3:59:55 PM EST |
| 25.00 | 8.60 | 10.70 | 9.65 | 9.73 | +1.13 | +13.14% | 0.39 | 2 | 589 | 2.31 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 26.00 | 7.60 | 9.70 | 8.65 | 5.55 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.11 | 1.00 | 0.00 | -0.01 | 9/24/2025 | 12/9/2025 3:59:55 PM EST |
| 27.00 | 6.60 | 9.60 | 8.10 | 9.98 | 0.00 | 0.00% | 0.30 | 0 | 18 | 2.50 | 0.99 | 0.01 | -0.01 | 12/2/2025 | 12/9/2025 3:59:55 PM EST |
| 28.00 | 5.90 | 7.50 | 6.70 | 6.90 | -3.60 | -34.29% | 0.24 | 2 | 54 | 1.61 | 0.98 | 0.01 | -0.02 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 29.00 | 4.90 | 6.70 | 5.80 | 10.30 | 0.00 | 0.00% | 0.20 | 0 | 39 | 1.56 | 0.92 | 0.03 | -0.05 | 10/29/2025 | 12/9/2025 3:59:55 PM EST |
| 30.00 | 4.30 | 5.70 | 5.00 | 4.89 | +1.12 | +29.71% | 0.17 | 3 | 382 | 1.38 | 0.90 | 0.05 | -0.05 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 31.00 | 3.50 | 4.50 | 4.00 | 3.70 | -0.98 | -20.94% | 0.13 | 1 | 38 | 0.62 | 0.84 | 0.06 | -0.06 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 32.00 | 2.35 | 3.70 | 3.03 | 2.15 | 0.00 | 0.00% | 0.09 | 0 | 69 | 1.02 | 0.80 | 0.08 | -0.06 | 12/3/2025 | 12/9/2025 3:59:55 PM EST |
| 33.00 | 2.00 | 2.30 | 2.15 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 109 | 0.52 | 0.73 | 0.12 | -0.06 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 34.00 | 1.30 | 1.65 | 1.48 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 162 | 0.50 | 0.61 | 0.15 | -0.06 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 35.00 | 0.80 | 1.15 | 0.98 | 1.00 | -0.10 | -9.10% | 0.03 | 50 | 322 | 0.54 | 0.45 | 0.16 | -0.06 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 36.00 | 0.50 | 0.75 | 0.63 | 0.80 | +0.20 | +33.34% | 0.02 | 1,004 | 146 | 0.51 | 0.32 | 0.13 | -0.05 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 37.00 | 0.30 | 0.50 | 0.40 | 0.50 | +0.05 | +11.12% | 0.01 | 1 | 613 | 0.53 | 0.22 | 0.10 | -0.04 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 38.00 | 0.15 | 0.35 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.54 | 0.16 | 0.08 | -0.04 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 39.00 | 0.10 | 0.30 | 0.20 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.59 | 0.11 | 0.06 | -0.03 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | 0.11 | +0.01 | +10.00% | 0.00 | 2 | 935 | 0.61 | 0.08 | 0.04 | -0.02 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.82 | 0.04 | 0.02 | -0.01 | 12/2/2025 | 12/9/2025 3:59:55 PM EST |
| 42.00 | 0.05 | 0.25 | 0.15 | 0.10 | +0.05 | +100.00% | 0.00 | 6 | 267 | 0.77 | 0.03 | 0.02 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.87 | 0.02 | 0.01 | -0.01 | 12/3/2025 | 12/9/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.07 | -58.34% | 0.00 | 135 | 79 | 1.05 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,002 | 0.82 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 259 | 1.46 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.26 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 568 | 1.08 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.30 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:55 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 | 12/9/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 12/9/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/9/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.94 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 527 | 2.36 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/9/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 835 | 2.03 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 727 | 1.61 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.22 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.52 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/9/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.61 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.24 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/9/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.12 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/9/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.77 | -0.01 | 0.01 | -0.01 | 11/13/2025 | 12/9/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.60 | -0.02 | 0.01 | -0.02 | 12/3/2025 | 12/9/2025 3:59:55 PM EST |
| 29.00 | 0.10 | 0.25 | 0.18 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.79 | -0.08 | 0.03 | -0.05 | 12/3/2025 | 12/9/2025 3:59:55 PM EST |
| 30.00 | 0.10 | 0.50 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 368 | 0.77 | -0.10 | 0.05 | -0.05 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 31.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.60 | -0.16 | 0.06 | -0.06 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 32.00 | 0.25 | 0.45 | 0.35 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.56 | -0.20 | 0.08 | -0.06 | 12/4/2025 | 12/9/2025 3:59:55 PM EST |
| 33.00 | 0.45 | 0.70 | 0.58 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.54 | -0.27 | 0.12 | -0.06 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 34.00 | 0.80 | 1.10 | 0.95 | 0.80 | -0.70 | -46.67% | 0.03 | 5 | 112 | 0.54 | -0.39 | 0.15 | -0.06 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 35.00 | 1.30 | 1.60 | 1.45 | 1.35 | -0.02 | -1.46% | 0.04 | 18 | 133 | 0.54 | -0.55 | 0.16 | -0.06 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 36.00 | 2.00 | 2.25 | 2.13 | 1.80 | -1.13 | -38.57% | 0.06 | 12 | 55 | 0.55 | -0.68 | 0.13 | -0.05 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 37.00 | 2.25 | 4.80 | 3.53 | 3.37 | 0.00 | 0.00% | 0.10 | 0 | 46 | 1.45 | -0.78 | 0.10 | -0.04 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 38.00 | 3.20 | 5.00 | 4.10 | 4.90 | 0.00 | 0.00% | 0.11 | 0 | 162 | 1.23 | -0.84 | 0.08 | -0.04 | 12/3/2025 | 12/9/2025 3:59:55 PM EST |
| 39.00 | 4.10 | 6.50 | 5.30 | 4.40 | -0.71 | -13.90% | 0.14 | 1 | 14 | 1.59 | -0.89 | 0.06 | -0.03 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 40.00 | 5.00 | 7.50 | 6.25 | 3.10 | 0.00 | 0.00% | 0.16 | 0 | 62 | 1.72 | -0.92 | 0.04 | -0.02 | 12/2/2025 | 12/9/2025 3:59:55 PM EST |
| 41.00 | 6.00 | 7.20 | 6.60 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 71 | 1.14 | -0.96 | 0.02 | -0.01 | 12/2/2025 | 12/9/2025 3:59:55 PM EST |
| 42.00 | 6.50 | 8.30 | 7.40 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 58 | 1.30 | -0.97 | 0.02 | -0.01 | 11/13/2025 | 12/9/2025 3:59:55 PM EST |
| 43.00 | 7.40 | 9.00 | 8.20 | 5.00 | 0.00 | 0.00% | 0.19 | 0 | 29 | 1.18 | -0.98 | 0.01 | -0.01 | 11/10/2025 | 12/9/2025 3:59:55 PM EST |
| 44.00 | 8.20 | 11.10 | 9.65 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.94 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/9/2025 3:59:55 PM EST |
| 45.00 | 9.20 | 12.10 | 10.65 | % | 0.24 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 46.00 | 10.20 | 13.40 | 11.80 | 6.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/9/2025 3:59:55 PM EST |
| 47.00 | 10.90 | 14.30 | 12.60 | % | 0.27 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 48.00 | 11.90 | 15.40 | 13.65 | % | 0.28 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 49.00 | 12.90 | 16.40 | 14.65 | % | 0.30 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 50.00 | 13.90 | 17.40 | 15.65 | % | 0.31 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 55.00 | 18.90 | 22.40 | 20.65 | % | 0.38 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST |