Options Chain for UNITED NAT FOODS INC COM (UNFI) - $45.12 as of 3/26/2026 10:12:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 29.40 | 31.70 | 30.55 | % | 2.04 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 20.00 | 24.20 | 26.80 | 25.50 | % | 1.27 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 21.00 | 23.20 | 25.80 | 24.50 | % | 1.17 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 22.00 | 22.20 | 24.80 | 23.50 | % | 1.07 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 23.00 | 21.20 | 23.80 | 22.50 | % | 0.98 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 24.00 | 20.30 | 22.90 | 21.60 | % | 0.90 | 0 | 6 | 1.68 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 25.00 | 19.20 | 21.90 | 20.55 | % | 0.82 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 26.00 | 18.20 | 20.90 | 19.55 | % | 0.75 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 27.00 | 17.40 | 19.90 | 18.65 | % | 0.69 | 0 | 2 | 1.43 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 28.00 | 16.50 | 19.40 | 17.95 | % | 0.64 | 0 | 2 | 1.50 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 29.00 | 16.00 | 18.30 | 17.15 | % | 0.59 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 30.00 | 15.30 | 17.30 | 16.30 | 17.12 | % | 0.54 | 20 | 31 | 1.31 | 0.99 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:59:52 PM EST | |
| 31.00 | 13.90 | 16.30 | 15.10 | % | 0.49 | 0 | 11 | 1.24 | 0.98 | 0.01 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 32.00 | 13.00 | 15.30 | 14.15 | % | 0.44 | 0 | 12 | 1.17 | 0.98 | 0.01 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 33.00 | 12.10 | 13.90 | 13.00 | % | 0.39 | 0 | 9 | 0.99 | 0.97 | 0.01 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 34.00 | 11.00 | 13.10 | 12.05 | % | 0.35 | 0 | 14 | 0.98 | 0.95 | 0.01 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 35.00 | 10.40 | 12.10 | 11.25 | 9.18 | 0.00 | 0.00% | 0.32 | 0 | 1,136 | 0.91 | 0.93 | 0.02 | -0.02 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 36.00 | 9.50 | 11.20 | 10.35 | 10.90 | +5.00 | +84.75% | 0.29 | 2 | 32 | 0.53 | 0.91 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 37.00 | 8.60 | 9.70 | 9.15 | 10.52 | % | 0.25 | 21 | 78 | 0.47 | 0.89 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:52 PM EST | |
| 38.00 | 7.80 | 8.60 | 8.20 | 9.50 | % | 0.22 | 30 | 36 | 0.46 | 0.86 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST | |
| 39.00 | 6.90 | 7.90 | 7.40 | 8.80 | % | 0.19 | 30 | 113 | 0.46 | 0.83 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST | |
| 40.00 | 6.30 | 7.00 | 6.65 | 8.00 | +2.88 | +56.25% | 0.17 | 50 | 305 | 0.47 | 0.80 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 41.00 | 5.50 | 6.20 | 5.85 | 7.80 | +3.40 | +77.28% | 0.14 | 6 | 54 | 0.46 | 0.76 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 42.00 | 4.80 | 5.50 | 5.15 | 5.27 | +2.07 | +64.69% | 0.12 | 10 | 222 | 0.46 | 0.72 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 43.00 | 4.20 | 4.80 | 4.50 | 4.65 | +1.40 | +43.08% | 0.10 | 6 | 31 | 0.45 | 0.67 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 44.00 | 3.60 | 3.90 | 3.75 | 5.30 | +3.70 | +231.25% | 0.09 | 3 | 40 | 0.43 | 0.62 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 45.00 | 3.10 | 3.40 | 3.25 | 3.48 | +1.04 | +42.63% | 0.07 | 453 | 456 | 0.43 | 0.57 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 46.00 | 2.65 | 2.90 | 2.78 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.44 | 0.52 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 47.00 | 2.25 | 2.45 | 2.35 | 3.20 | +2.65 | +481.82% | 0.05 | 8 | 66 | 0.43 | 0.47 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 48.00 | 1.90 | 2.10 | 2.00 | 2.75 | +1.22 | +79.74% | 0.04 | 2 | 5 | 0.44 | 0.42 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 49.00 | 1.55 | 1.75 | 1.65 | 2.30 | +1.61 | +233.34% | 0.03 | 8 | 3 | 0.44 | 0.37 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 50.00 | 1.35 | 1.50 | 1.43 | 1.75 | +0.79 | +82.30% | 0.03 | 55 | 791 | 0.44 | 0.32 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 55.00 | 0.55 | 0.75 | 0.65 | 0.67 | +0.29 | +76.32% | 0.01 | 10 | 3,454 | 0.47 | 0.16 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 104 | 0.62 | 0.07 | 0.02 | -0.01 | 3/26/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 30 | 1.30 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 1 | 1.18 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 6 | 1.12 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 3 | 1.05 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 48 | 0.96 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 31.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 21 | 0.58 | -0.02 | 0.01 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 135 | 0.71 | -0.02 | 0.01 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 88 | 0.82 | -0.03 | 0.01 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 34.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 42 | 0.59 | -0.05 | 0.01 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 35.00 | 0.10 | 0.45 | 0.28 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.50 | -0.07 | 0.02 | -0.02 | 3/23/2026 | 3/26/2026 3:59:52 PM EST |
| 36.00 | 0.15 | 0.55 | 0.35 | 0.40 | -0.70 | -63.64% | 0.01 | 10 | 20 | 0.49 | -0.09 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 37.00 | 0.35 | 0.80 | 0.58 | 0.53 | -0.02 | -3.64% | 0.02 | 1 | 17 | 0.53 | -0.11 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 38.00 | 0.60 | 0.85 | 0.73 | % | 0.02 | 0 | 26 | 0.52 | -0.14 | 0.03 | -0.03 | 3/26/2026 3:59:52 PM EST | |||
| 39.00 | 0.60 | 1.15 | 0.88 | % | 0.02 | 0 | 76 | 0.51 | -0.17 | 0.03 | -0.03 | 3/26/2026 3:59:52 PM EST | |||
| 40.00 | 1.05 | 1.20 | 1.13 | 1.05 | % | 0.03 | 1 | 52 | 0.50 | -0.20 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST | |
| 41.00 | 1.00 | 1.50 | 1.25 | % | 0.03 | 0 | 5 | 0.48 | -0.24 | 0.04 | -0.03 | 3/26/2026 3:59:52 PM EST | |||
| 42.00 | 1.35 | 1.70 | 1.53 | 1.50 | -0.50 | -25.00% | 0.04 | 22 | 3 | 0.47 | -0.28 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 43.00 | 1.95 | 2.10 | 2.03 | 1.65 | % | 0.05 | 1 | 28 | 0.49 | -0.33 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST | |
| 44.00 | 2.35 | 2.50 | 2.43 | % | 0.06 | 0 | 2 | 0.49 | -0.38 | 0.05 | -0.03 | 3/26/2026 3:59:52 PM EST | |||
| 45.00 | 2.80 | 2.95 | 2.88 | 2.85 | % | 0.06 | 8 | 3 | 0.48 | -0.43 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST | |
| 46.00 | 3.10 | 3.50 | 3.30 | 3.25 | % | 0.07 | 20 | 10 | 0.47 | -0.48 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST | |
| 47.00 | 3.70 | 4.10 | 3.90 | % | 0.08 | 0 | 5 | 0.47 | -0.53 | 0.05 | -0.03 | 3/26/2026 3:59:52 PM EST | |||
| 48.00 | 4.10 | 4.70 | 4.40 | % | 0.09 | 0 | 0 | 0.45 | -0.58 | 0.05 | -0.03 | 3/26/2026 3:59:52 PM EST | |||
| 49.00 | 4.80 | 5.50 | 5.15 | % | 0.11 | 0 | 1 | 0.45 | -0.63 | 0.05 | -0.03 | 3/26/2026 3:59:52 PM EST | |||
| 50.00 | 5.50 | 6.20 | 5.85 | % | 0.12 | 0 | 0 | 0.46 | -0.68 | 0.05 | -0.03 | 3/26/2026 3:59:52 PM EST | |||
| 55.00 | 8.90 | 10.80 | 9.85 | % | 0.18 | 0 | 0 | 0.62 | -0.84 | 0.03 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 60.00 | 13.60 | 15.80 | 14.70 | % | 0.24 | 0 | 0 | 0.78 | -0.93 | 0.02 | -0.01 | 3/26/2026 3:59:52 PM EST |