Options Chain for UNITED NAT FOODS INC COM (UNFI) - $49.67 as of 7/27/2026 6:39:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 9.00 | 10.70 | 9.85 | % | 0.25 | 0 | 0 | 0.62 | 0.91 | 0.02 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 41.00 | 8.10 | 9.70 | 8.90 | % | 0.22 | 0 | 0 | 0.57 | 0.89 | 0.02 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 42.00 | 7.20 | 9.00 | 8.10 | % | 0.19 | 0 | 0 | 0.62 | 0.86 | 0.03 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 43.00 | 6.40 | 8.00 | 7.20 | % | 0.17 | 0 | 0 | 0.57 | 0.82 | 0.03 | -0.02 | 7/27/2026 4:00:08 PM EST | |||
| 44.00 | 5.70 | 7.20 | 6.45 | 6.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.48 | 0.78 | 0.04 | -0.02 | 7/20/2026 | 7/27/2026 4:00:08 PM EST |
| 45.00 | 4.80 | 6.60 | 5.70 | % | 0.13 | 0 | 0 | 0.47 | 0.74 | 0.04 | -0.02 | 7/27/2026 4:00:08 PM EST | |||
| 46.00 | 4.50 | 5.80 | 5.15 | % | 0.11 | 0 | 0 | 0.49 | 0.69 | 0.05 | -0.02 | 7/27/2026 4:00:08 PM EST | |||
| 47.00 | 3.80 | 4.50 | 4.15 | % | 0.09 | 0 | 0 | 0.42 | 0.63 | 0.05 | -0.03 | 7/27/2026 4:00:08 PM EST | |||
| 48.00 | 3.30 | 3.90 | 3.60 | % | 0.07 | 0 | 0 | 0.42 | 0.58 | 0.05 | -0.03 | 7/27/2026 4:00:08 PM EST | |||
| 49.00 | 2.90 | 3.40 | 3.15 | 3.10 | % | 0.06 | 1 | 0 | 0.43 | 0.53 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:08 PM EST | |
| 50.00 | 2.50 | 2.95 | 2.73 | % | 0.05 | 0 | 0 | 0.43 | 0.47 | 0.06 | -0.03 | 7/27/2026 4:00:08 PM EST | |||
| 55.00 | 0.55 | 1.15 | 0.85 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.37 | 0.22 | 0.05 | -0.02 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 60.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.38 | 0.08 | 0.02 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.63 | 0.02 | 0.01 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.40 | -0.09 | 0.02 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 41.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.38 | -0.11 | 0.02 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 42.00 | 0.20 | 0.65 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | -0.14 | 0.03 | -0.01 | 7/23/2026 | 7/27/2026 4:00:08 PM EST |
| 43.00 | 0.55 | 0.80 | 0.68 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.38 | -0.18 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 44.00 | 0.65 | 1.00 | 0.83 | % | 0.02 | 0 | 0 | 0.36 | -0.22 | 0.04 | -0.02 | 7/27/2026 4:00:08 PM EST | |||
| 45.00 | 0.80 | 1.40 | 1.10 | % | 0.02 | 0 | 0 | 0.37 | -0.26 | 0.04 | -0.02 | 7/27/2026 4:00:08 PM EST | |||
| 46.00 | 1.15 | 1.70 | 1.43 | % | 0.03 | 0 | 0 | 0.37 | -0.31 | 0.05 | -0.02 | 7/27/2026 4:00:08 PM EST | |||
| 47.00 | 1.45 | 2.05 | 1.75 | % | 0.04 | 0 | 0 | 0.36 | -0.37 | 0.05 | -0.03 | 7/27/2026 4:00:08 PM EST | |||
| 48.00 | 2.10 | 2.45 | 2.28 | % | 0.05 | 0 | 0 | 0.37 | -0.42 | 0.05 | -0.03 | 7/27/2026 4:00:08 PM EST | |||
| 49.00 | 2.65 | 2.90 | 2.78 | % | 0.06 | 0 | 0 | 0.37 | -0.47 | 0.05 | -0.03 | 7/27/2026 4:00:08 PM EST | |||
| 50.00 | 3.10 | 3.40 | 3.25 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.36 | -0.53 | 0.06 | -0.03 | 7/21/2026 | 7/27/2026 4:00:08 PM EST |
| 55.00 | 5.70 | 7.60 | 6.65 | % | 0.12 | 0 | 0 | 0.31 | -0.78 | 0.05 | -0.02 | 7/27/2026 4:00:08 PM EST | |||
| 60.00 | 10.00 | 12.00 | 11.00 | % | 0.18 | 0 | 0 | 0.63 | -0.92 | 0.02 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 65.00 | 14.30 | 17.40 | 15.85 | % | 0.24 | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 70.00 | 19.40 | 22.60 | 21.00 | % | 0.30 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 75.00 | 24.40 | 27.60 | 26.00 | % | 0.35 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST |