Options Chain for UNITED NAT FOODS INC COM (UNFI) - $33.80 as of 12/26/2025 3:56:12 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 | 18.00 | 21.60 | 19.80 | 15.20 | 0.00 | 0.00% | 1.41 | 0 | 50 | 2.52 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/26/2025 3:59:55 PM EST |
| 15.00 | 17.00 | 20.70 | 18.85 | 14.25 | 0.00 | 0.00% | 1.26 | 0 | 51 | 2.40 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/26/2025 3:59:55 PM EST |
| 16.00 | 16.10 | 19.70 | 17.90 | % | 1.12 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 17.00 | 15.20 | 18.70 | 16.95 | % | 1.00 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 18.00 | 14.20 | 17.70 | 15.95 | 6.80 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 12/26/2025 3:59:55 PM EST |
| 19.00 | 13.20 | 16.60 | 14.90 | % | 0.78 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 20.00 | 12.20 | 15.60 | 13.90 | 13.20 | 0.00 | 0.00% | 0.70 | 0 | 9 | 1.67 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:55 PM EST |
| 21.00 | 11.80 | 14.20 | 13.00 | 5.60 | 0.00 | 0.00% | 0.62 | 0 | 10 | 1.42 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 12/26/2025 3:59:55 PM EST |
| 22.00 | 10.90 | 13.30 | 12.10 | 15.00 | 0.00 | 0.00% | 0.55 | 0 | 13 | 1.35 | 0.99 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:55 PM EST |
| 23.00 | 9.20 | 12.00 | 10.60 | 6.46 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.15 | 0.99 | 0.00 | 0.00 | 8/25/2025 | 12/26/2025 3:59:55 PM EST |
| 24.00 | 8.10 | 10.80 | 9.45 | % | 0.39 | 0 | 0 | 1.00 | 0.98 | 0.01 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 25.00 | 7.20 | 9.90 | 8.55 | 4.80 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.94 | 0.96 | 0.01 | -0.01 | 8/12/2025 | 12/26/2025 3:59:55 PM EST |
| 26.00 | 6.40 | 8.90 | 7.65 | 5.50 | 0.00 | 0.00% | 0.29 | 0 | 15 | 0.86 | 0.94 | 0.02 | -0.01 | 9/9/2025 | 12/26/2025 3:59:55 PM EST |
| 27.00 | 5.50 | 8.20 | 6.85 | 12.16 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.86 | 0.91 | 0.03 | -0.01 | 9/30/2025 | 12/26/2025 3:59:55 PM EST |
| 28.00 | 3.90 | 7.30 | 5.60 | 8.73 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.80 | 0.88 | 0.04 | -0.01 | 11/20/2025 | 12/26/2025 3:59:55 PM EST |
| 29.00 | 4.70 | 7.10 | 5.90 | 4.40 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.55 | 0.83 | 0.04 | -0.02 | 9/17/2025 | 12/26/2025 3:59:55 PM EST |
| 30.00 | 3.90 | 6.40 | 5.15 | 7.05 | 0.00 | 0.00% | 0.17 | 0 | 49 | 0.58 | 0.78 | 0.05 | -0.02 | 11/20/2025 | 12/26/2025 3:59:55 PM EST |
| 31.00 | 3.20 | 4.10 | 3.65 | 4.33 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.40 | 0.72 | 0.06 | -0.02 | 12/4/2025 | 12/26/2025 3:59:55 PM EST |
| 32.00 | 2.75 | 3.30 | 3.03 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 91 | 0.41 | 0.66 | 0.07 | -0.02 | 12/15/2025 | 12/26/2025 3:59:55 PM EST |
| 33.00 | 2.15 | 2.55 | 2.35 | 2.28 | 0.00 | 0.00% | 0.07 | 0 | 93 | 0.38 | 0.58 | 0.08 | -0.02 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 34.00 | 1.70 | 2.00 | 1.85 | 1.76 | +0.06 | +3.53% | 0.05 | 2 | 25 | 0.38 | 0.51 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 35.00 | 1.30 | 1.80 | 1.55 | 1.27 | +0.06 | +4.96% | 0.04 | 2 | 55 | 0.40 | 0.43 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 36.00 | 0.95 | 1.20 | 1.08 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.37 | 0.35 | 0.08 | -0.02 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 37.00 | 0.65 | 0.95 | 0.80 | 0.95 | +0.03 | +3.27% | 0.02 | 5 | 66 | 0.37 | 0.28 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 38.00 | 0.40 | 0.60 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 446 | 0.35 | 0.21 | 0.06 | -0.01 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 39.00 | 0.20 | 0.50 | 0.35 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.33 | 0.16 | 0.05 | -0.01 | 12/18/2025 | 12/26/2025 3:59:55 PM EST |
| 40.00 | 0.15 | 0.35 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 578 | 0.34 | 0.12 | 0.04 | -0.01 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 41.00 | 0.10 | 0.25 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.35 | 0.09 | 0.03 | -0.01 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.46 | 0.07 | 0.03 | -0.01 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.43 | 0.04 | 0.02 | 0.00 | 12/16/2025 | 12/26/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.43 | 0.03 | 0.02 | 0.00 | 12/2/2025 | 12/26/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.53 | 0.02 | 0.01 | 0.00 | 12/8/2025 | 12/26/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 1.40 | 0.70 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.90 | 0.02 | 0.01 | 0.00 | 12/1/2025 | 12/26/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 1.55 | 0.78 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.97 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 12/26/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.95 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 0.55 | 0.28 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/26/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.18 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/26/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.09 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/26/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.01 | -0.01 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 1.25 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.92 | -0.02 | 0.01 | -0.01 | 9/3/2025 | 12/26/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.78 | -0.04 | 0.01 | -0.01 | 10/23/2025 | 12/26/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.70 | -0.06 | 0.02 | -0.01 | 8/6/2025 | 12/26/2025 3:59:55 PM EST |
| 27.00 | 0.10 | 0.75 | 0.43 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.49 | -0.09 | 0.03 | -0.01 | 11/21/2025 | 12/26/2025 3:59:55 PM EST |
| 28.00 | 0.20 | 0.70 | 0.45 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.45 | -0.12 | 0.04 | -0.01 | 12/12/2025 | 12/26/2025 3:59:55 PM EST |
| 29.00 | 0.30 | 0.70 | 0.50 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.41 | -0.17 | 0.04 | -0.02 | 12/17/2025 | 12/26/2025 3:59:55 PM EST |
| 30.00 | 0.30 | 0.90 | 0.60 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.38 | -0.22 | 0.05 | -0.02 | 12/17/2025 | 12/26/2025 3:59:55 PM EST |
| 31.00 | 0.75 | 1.15 | 0.95 | 1.14 | 0.00 | 0.00% | 0.03 | 0 | 106 | 0.40 | -0.28 | 0.06 | -0.02 | 12/17/2025 | 12/26/2025 3:59:55 PM EST |
| 32.00 | 1.10 | 1.50 | 1.30 | 1.02 | -0.35 | -25.55% | 0.04 | 2 | 17 | 0.40 | -0.34 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 33.00 | 1.50 | 1.90 | 1.70 | 1.31 | -0.55 | -29.57% | 0.05 | 2 | 26 | 0.39 | -0.42 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 34.00 | 2.00 | 2.40 | 2.20 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.38 | -0.49 | 0.08 | -0.02 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 35.00 | 2.55 | 3.00 | 2.78 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.38 | -0.57 | 0.08 | -0.02 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 36.00 | 3.10 | 3.60 | 3.35 | 4.70 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.36 | -0.65 | 0.08 | -0.02 | 12/3/2025 | 12/26/2025 3:59:55 PM EST |
| 37.00 | 3.80 | 4.40 | 4.10 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.36 | -0.72 | 0.07 | -0.02 | 12/17/2025 | 12/26/2025 3:59:55 PM EST |
| 38.00 | 4.50 | 5.40 | 4.95 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.49 | -0.79 | 0.06 | -0.01 | 12/3/2025 | 12/26/2025 3:59:55 PM EST |
| 39.00 | 5.30 | 7.00 | 6.15 | 5.30 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.67 | -0.84 | 0.05 | -0.01 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 40.00 | 4.60 | 7.90 | 6.25 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.70 | -0.88 | 0.04 | -0.01 | 10/27/2025 | 12/26/2025 3:59:55 PM EST |
| 41.00 | 6.50 | 9.20 | 7.85 | 5.50 | 0.00 | 0.00% | 0.19 | 0 | 30 | 0.81 | -0.91 | 0.03 | -0.01 | 11/7/2025 | 12/26/2025 3:59:55 PM EST |
| 42.00 | 7.50 | 10.50 | 9.00 | 5.00 | 0.00 | 0.00% | 0.21 | 0 | 74 | 0.92 | -0.93 | 0.03 | -0.01 | 10/21/2025 | 12/26/2025 3:59:55 PM EST |
| 43.00 | 8.20 | 11.50 | 9.85 | 6.80 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.97 | -0.96 | 0.02 | 0.00 | 11/7/2025 | 12/26/2025 3:59:55 PM EST |
| 44.00 | 8.50 | 12.50 | 10.50 | 8.50 | 0.00 | 0.00% | 0.24 | 0 | 22 | 1.01 | -0.97 | 0.02 | 0.00 | 11/25/2025 | 12/26/2025 3:59:55 PM EST |
| 45.00 | 10.00 | 13.50 | 11.75 | 10.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 11/17/2025 | 12/26/2025 3:59:55 PM EST |
| 46.00 | 11.00 | 14.50 | 12.75 | 7.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.09 | -0.98 | 0.01 | 0.00 | 10/20/2025 | 12/26/2025 3:59:55 PM EST |
| 47.00 | 12.00 | 15.50 | 13.75 | 7.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 10/17/2025 | 12/26/2025 3:59:55 PM EST |
| 48.00 | 13.00 | 16.50 | 14.75 | % | 0.31 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 49.00 | 14.00 | 17.50 | 15.75 | % | 0.32 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 50.00 | 14.90 | 18.50 | 16.70 | % | 0.33 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 55.00 | 19.90 | 23.50 | 21.70 | % | 0.39 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 60.00 | 24.90 | 28.50 | 26.70 | % | 0.45 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |