Options Chain for UNITED NAT FOODS INC COM (UNFI) - $48.32 as of 10/27/2026 10:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.80 | 29.70 | 28.25 | % | 1.41 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 25.00 | 21.80 | 24.70 | 23.25 | 23.44 | 0.00 | 0.00% | 0.93 | 0 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 3:59:55 PM EST |
| 30.00 | 16.90 | 19.70 | 18.30 | % | 0.61 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 32.00 | 14.90 | 17.70 | 16.30 | % | 0.51 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 33.00 | 13.90 | 16.70 | 15.30 | % | 0.46 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 34.00 | 12.90 | 15.20 | 14.05 | % | 0.41 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 35.00 | 11.90 | 14.20 | 13.05 | % | 0.37 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 36.00 | 10.90 | 13.20 | 12.05 | % | 0.33 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 37.00 | 9.90 | 12.20 | 11.05 | 11.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 10/27/2026 3:59:55 PM EST |
| 38.00 | 8.90 | 11.20 | 10.05 | % | 0.26 | 0 | 0 | 0.94 | 1.00 | 0.01 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 39.00 | 8.00 | 10.20 | 9.10 | % | 0.23 | 0 | 0 | 0.87 | 0.98 | 0.01 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 40.00 | 7.10 | 9.10 | 8.10 | 7.40 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.76 | 0.95 | 0.02 | -0.01 | 9/21/2026 | 10/27/2026 3:59:55 PM EST |
| 41.00 | 6.20 | 8.10 | 7.15 | 8.87 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.69 | 0.94 | 0.02 | -0.01 | 8/21/2026 | 10/27/2026 3:59:55 PM EST |
| 42.00 | 5.50 | 7.00 | 6.25 | % | 0.15 | 0 | 0 | 0.59 | 0.89 | 0.03 | -0.02 | 10/27/2026 3:59:55 PM EST | |||
| 43.00 | 4.70 | 6.00 | 5.35 | 2.90 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.53 | 0.87 | 0.04 | -0.02 | 10/9/2026 | 10/27/2026 3:59:55 PM EST |
| 44.00 | 3.90 | 5.10 | 4.50 | 2.90 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.49 | 0.83 | 0.05 | -0.02 | 10/5/2026 | 10/27/2026 3:59:55 PM EST |
| 45.00 | 3.10 | 4.30 | 3.70 | 3.36 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.47 | 0.78 | 0.06 | -0.03 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 46.00 | 2.70 | 3.50 | 3.10 | 2.85 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.33 | 0.72 | 0.07 | -0.03 | 10/16/2026 | 10/27/2026 3:59:55 PM EST |
| 47.00 | 2.05 | 2.80 | 2.43 | 2.67 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.33 | 0.64 | 0.09 | -0.03 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 48.00 | 1.55 | 2.55 | 2.05 | 1.87 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.37 | 0.55 | 0.09 | -0.03 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 49.00 | 1.10 | 1.95 | 1.53 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.36 | 0.46 | 0.09 | -0.03 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 50.00 | 0.75 | 1.50 | 1.13 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.36 | 0.38 | 0.09 | -0.03 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 55.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.38 | 0.11 | 0.04 | -0.02 | 10/14/2026 | 10/27/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.71 | 0.02 | 0.01 | 0.00 | 10/12/2026 | 10/27/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.86 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/27/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/27/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/27/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,299 | 1.35 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/27/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.13 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/27/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/27/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.99 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/27/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 528 | 0.88 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.81 | 0.00 | 0.01 | 0.00 | 9/14/2026 | 10/27/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.75 | -0.02 | 0.01 | 0.00 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 40.00 | 0.10 | 0.55 | 0.33 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.57 | -0.05 | 0.02 | -0.01 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.60 | -0.06 | 0.02 | -0.01 | 10/20/2026 | 10/27/2026 3:59:55 PM EST |
| 42.00 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.42 | -0.11 | 0.03 | -0.02 | 10/16/2026 | 10/27/2026 3:59:55 PM EST |
| 43.00 | 0.20 | 0.55 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.43 | -0.13 | 0.04 | -0.02 | 10/19/2026 | 10/27/2026 3:59:55 PM EST |
| 44.00 | 0.25 | 0.65 | 0.45 | 0.45 | -0.20 | -30.77% | 0.01 | 15 | 116 | 0.39 | -0.17 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 45.00 | 0.40 | 0.80 | 0.60 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.38 | -0.22 | 0.06 | -0.03 | 10/19/2026 | 10/27/2026 3:59:55 PM EST |
| 46.00 | 0.60 | 1.05 | 0.83 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.36 | -0.28 | 0.07 | -0.03 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 47.00 | 1.00 | 1.45 | 1.23 | 1.39 | -1.61 | -53.67% | 0.03 | 1 | 27 | 0.38 | -0.36 | 0.09 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 48.00 | 1.25 | 1.90 | 1.58 | 1.75 | -0.50 | -22.23% | 0.03 | 1 | 26 | 0.36 | -0.45 | 0.09 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 49.00 | 1.65 | 2.45 | 2.05 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.35 | -0.54 | 0.09 | -0.03 | 6/26/2026 | 10/27/2026 3:59:55 PM EST |
| 50.00 | 2.20 | 3.40 | 2.80 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.37 | -0.62 | 0.09 | -0.03 | 8/24/2026 | 10/27/2026 3:59:55 PM EST |
| 55.00 | 6.20 | 8.10 | 7.15 | 10.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.74 | -0.89 | 0.04 | -0.02 | 6/29/2026 | 10/27/2026 3:59:55 PM EST |
| 60.00 | 11.10 | 13.20 | 12.15 | % | 0.20 | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 65.00 | 15.70 | 18.20 | 16.95 | % | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 70.00 | 20.70 | 23.20 | 21.95 | % | 0.31 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 75.00 | 25.40 | 28.20 | 26.80 | % | 0.36 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST |