Options Chain for UNITED NAT FOODS INC COM (UNFI) - $40.34 as of 3/12/2026 10:19:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.00 | 17.00 | 15.50 | % | 0.62 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 30.00 | 9.20 | 11.50 | 10.35 | % | 0.34 | 0 | 0 | 1.05 | 0.96 | 0.01 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 32.00 | 7.60 | 9.60 | 8.60 | % | 0.27 | 0 | 0 | 0.92 | 0.92 | 0.02 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 33.00 | 6.90 | 8.50 | 7.70 | % | 0.23 | 0 | 0 | 0.81 | 0.90 | 0.03 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 34.00 | 6.10 | 7.70 | 6.90 | 3.77 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.79 | 0.87 | 0.03 | -0.02 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 35.00 | 5.30 | 6.90 | 6.10 | 6.18 | % | 0.17 | 2 | 0 | 0.76 | 0.84 | 0.04 | -0.03 | 3/12/2026 | 3/12/2026 3:59:58 PM EST | |
| 36.00 | 4.50 | 6.10 | 5.30 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.45 | 0.80 | 0.05 | -0.03 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 37.00 | 4.20 | 4.70 | 4.45 | % | 0.12 | 0 | 0 | 0.45 | 0.75 | 0.05 | -0.03 | 3/12/2026 3:59:58 PM EST | |||
| 38.00 | 3.40 | 4.00 | 3.70 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.44 | 0.70 | 0.06 | -0.03 | 3/6/2026 | 3/12/2026 3:59:58 PM EST |
| 39.00 | 2.80 | 3.30 | 3.05 | % | 0.08 | 0 | 0 | 0.43 | 0.64 | 0.07 | -0.03 | 3/12/2026 3:59:58 PM EST | |||
| 40.00 | 2.20 | 2.75 | 2.48 | 2.54 | -0.31 | -10.88% | 0.06 | 1 | 8 | 0.43 | 0.57 | 0.07 | -0.03 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 41.00 | 1.70 | 2.25 | 1.98 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.42 | 0.50 | 0.07 | -0.03 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 42.00 | 1.30 | 1.85 | 1.58 | 1.35 | -0.75 | -35.72% | 0.04 | 1 | 19 | 0.42 | 0.43 | 0.07 | -0.03 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 43.00 | 1.00 | 1.50 | 1.25 | 1.34 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.43 | 0.36 | 0.07 | -0.03 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 44.00 | 0.75 | 1.20 | 0.98 | 0.72 | -0.37 | -33.95% | 0.02 | 1 | 12 | 0.43 | 0.31 | 0.06 | -0.03 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 45.00 | 0.50 | 0.90 | 0.70 | % | 0.02 | 0 | 0 | 0.42 | 0.26 | 0.06 | -0.03 | 3/12/2026 3:59:58 PM EST | |||
| 46.00 | 0.40 | 0.80 | 0.60 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.22 | 0.05 | -0.02 | 2/24/2026 | 3/12/2026 3:59:58 PM EST |
| 47.00 | 0.30 | 0.70 | 0.50 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | 0.18 | 0.04 | -0.02 | 2/25/2026 | 3/12/2026 3:59:58 PM EST |
| 48.00 | 0.05 | 0.70 | 0.38 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.42 | 0.15 | 0.04 | -0.02 | 3/3/2026 | 3/12/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.68 | 0.09 | 0.03 | -0.01 | 3/12/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 30.00 | 0.05 | 0.90 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.73 | -0.04 | 0.01 | -0.01 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 32.00 | 0.05 | 0.65 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.57 | -0.08 | 0.02 | -0.02 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 33.00 | 0.25 | 0.50 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.56 | -0.10 | 0.03 | -0.02 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 34.00 | 0.40 | 0.65 | 0.53 | 2.44 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.56 | -0.13 | 0.03 | -0.02 | 3/9/2026 | 3/12/2026 3:59:58 PM EST |
| 35.00 | 0.50 | 0.80 | 0.65 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.53 | -0.16 | 0.04 | -0.03 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 36.00 | 0.65 | 1.05 | 0.85 | 0.85 | +0.10 | +13.34% | 0.02 | 1 | 51 | 0.52 | -0.20 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 37.00 | 0.85 | 1.20 | 1.03 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.50 | -0.25 | 0.05 | -0.03 | 3/3/2026 | 3/12/2026 3:59:58 PM EST |
| 38.00 | 1.10 | 1.55 | 1.33 | 1.38 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.49 | -0.30 | 0.06 | -0.03 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 39.00 | 1.40 | 1.85 | 1.63 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.47 | -0.36 | 0.07 | -0.03 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 40.00 | 1.80 | 2.35 | 2.08 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.47 | -0.43 | 0.07 | -0.03 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 41.00 | 2.40 | 2.85 | 2.63 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.48 | -0.50 | 0.07 | -0.03 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 42.00 | 2.90 | 3.50 | 3.20 | % | 0.08 | 0 | 0 | 0.47 | -0.57 | 0.07 | -0.03 | 3/12/2026 3:59:58 PM EST | |||
| 43.00 | 3.60 | 4.10 | 3.85 | % | 0.09 | 0 | 0 | 0.47 | -0.64 | 0.07 | -0.03 | 3/12/2026 3:59:58 PM EST | |||
| 44.00 | 4.30 | 4.90 | 4.60 | 5.01 | +0.79 | +18.72% | 0.10 | 1 | 1 | 0.48 | -0.69 | 0.06 | -0.03 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 45.00 | 5.00 | 6.10 | 5.55 | % | 0.12 | 0 | 0 | 0.52 | -0.74 | 0.06 | -0.03 | 3/12/2026 3:59:58 PM EST | |||
| 46.00 | 5.20 | 6.90 | 6.05 | % | 0.13 | 0 | 0 | 0.63 | -0.78 | 0.05 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 47.00 | 6.10 | 7.80 | 6.95 | % | 0.15 | 0 | 0 | 0.65 | -0.82 | 0.04 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 48.00 | 7.10 | 8.80 | 7.95 | % | 0.17 | 0 | 0 | 0.70 | -0.85 | 0.04 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 50.00 | 8.70 | 10.70 | 9.70 | % | 0.19 | 0 | 0 | 0.76 | -0.91 | 0.03 | -0.01 | 3/12/2026 3:59:58 PM EST |