Options Chain for UNITED NAT FOODS INC COM (UNFI) - $37.83 as of 3/6/2026 10:20:41 AM 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 | 10.80 | 12.90 | 11.85 | % | 0.47 | 0 | 0 | 2.19 | 0.97 | 0.01 | -0.03 | 3/6/2026 3:59:53 PM EST | |||
| 26.00 | 9.90 | 11.90 | 10.90 | % | 0.42 | 0 | 0 | 2.02 | 0.95 | 0.01 | -0.04 | 3/6/2026 3:59:53 PM EST | |||
| 27.00 | 9.10 | 10.80 | 9.95 | % | 0.37 | 0 | 0 | 1.81 | 0.94 | 0.02 | -0.05 | 3/6/2026 3:59:53 PM EST | |||
| 28.00 | 8.30 | 9.80 | 9.05 | % | 0.32 | 0 | 0 | 1.66 | 0.92 | 0.02 | -0.06 | 3/6/2026 3:59:53 PM EST | |||
| 29.00 | 7.50 | 8.80 | 8.15 | % | 0.28 | 0 | 0 | 1.51 | 0.90 | 0.02 | -0.07 | 3/6/2026 3:59:53 PM EST | |||
| 30.00 | 6.60 | 8.00 | 7.30 | 6.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.47 | 0.87 | 0.03 | -0.07 | 1/15/2026 | 3/6/2026 3:59:53 PM EST |
| 31.00 | 5.80 | 7.10 | 6.45 | 10.30 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.95 | 0.83 | 0.04 | -0.08 | 2/9/2026 | 3/6/2026 3:59:53 PM EST |
| 32.00 | 5.00 | 6.30 | 5.65 | % | 0.18 | 0 | 0 | 0.95 | 0.79 | 0.04 | -0.09 | 3/6/2026 3:59:53 PM EST | |||
| 33.00 | 4.50 | 5.10 | 4.80 | 4.88 | % | 0.15 | 9 | 0 | 0.91 | 0.75 | 0.05 | -0.09 | 3/6/2026 | 3/6/2026 3:59:53 PM EST | |
| 34.00 | 3.80 | 4.50 | 4.15 | 4.10 | -0.92 | -18.33% | 0.12 | 1 | 5 | 0.92 | 0.70 | 0.05 | -0.10 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 35.00 | 3.20 | 3.70 | 3.45 | 4.89 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.88 | 0.64 | 0.06 | -0.10 | 2/20/2026 | 3/6/2026 3:59:53 PM EST |
| 36.00 | 2.65 | 3.40 | 3.03 | 4.81 | 0.00 | 0.00% | 0.08 | 0 | 101 | 0.93 | 0.58 | 0.06 | -0.11 | 2/26/2026 | 3/6/2026 3:59:53 PM EST |
| 37.00 | 2.15 | 2.85 | 2.50 | 2.46 | -1.84 | -42.80% | 0.07 | 3 | 31 | 0.91 | 0.52 | 0.06 | -0.11 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 38.00 | 1.85 | 2.25 | 2.05 | 2.52 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.90 | 0.47 | 0.06 | -0.10 | 3/5/2026 | 3/6/2026 3:59:53 PM EST |
| 39.00 | 1.40 | 1.85 | 1.63 | 1.70 | -0.51 | -23.08% | 0.04 | 2 | 33 | 0.88 | 0.41 | 0.06 | -0.10 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 40.00 | 1.10 | 1.65 | 1.38 | 1.36 | -0.54 | -28.43% | 0.03 | 4 | 111 | 0.90 | 0.35 | 0.06 | -0.09 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 41.00 | 0.95 | 1.35 | 1.15 | 1.79 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.91 | 0.30 | 0.05 | -0.08 | 3/4/2026 | 3/6/2026 3:59:53 PM EST |
| 42.00 | 0.75 | 1.05 | 0.90 | 0.90 | -0.80 | -47.06% | 0.02 | 4 | 39 | 0.90 | 0.25 | 0.05 | -0.08 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 43.00 | 0.55 | 1.00 | 0.78 | 0.66 | -0.45 | -40.55% | 0.02 | 3 | 17 | 0.92 | 0.20 | 0.05 | -0.07 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 44.00 | 0.30 | 0.75 | 0.53 | 0.51 | -0.69 | -57.50% | 0.01 | 1 | 31 | 0.86 | 0.17 | 0.04 | -0.06 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 45.00 | 0.35 | 0.60 | 0.48 | 0.47 | -0.27 | -36.49% | 0.01 | 13 | 54 | 0.91 | 0.14 | 0.03 | -0.05 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 46.00 | 0.05 | 0.70 | 0.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.12 | 0.03 | -0.05 | 2/9/2026 | 3/6/2026 3:59:53 PM EST |
| 47.00 | 0.05 | 0.65 | 0.35 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.90 | 0.10 | 0.03 | -0.04 | 3/2/2026 | 3/6/2026 3:59:53 PM EST |
| 48.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.95 | 0.08 | 0.02 | -0.04 | 3/6/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.37 | 0.04 | 0.01 | -0.02 | 2/19/2026 | 3/6/2026 3:59:53 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 | 0.50 | 0.25 | 0.15 | -0.13 | -46.43% | 0.01 | 1 | 21 | 1.61 | -0.03 | 0.01 | -0.03 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 26.00 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.29 | -0.05 | 0.01 | -0.04 | 2/20/2026 | 3/6/2026 3:59:53 PM EST |
| 27.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 1.18 | -0.06 | 0.02 | -0.05 | 3/6/2026 3:59:53 PM EST | |||
| 28.00 | 0.15 | 0.65 | 0.40 | 0.35 | -0.27 | -43.55% | 0.01 | 1 | 2 | 1.11 | -0.08 | 0.02 | -0.06 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 29.00 | 0.30 | 0.60 | 0.45 | 0.46 | +0.01 | +2.23% | 0.02 | 1 | 6 | 1.08 | -0.10 | 0.02 | -0.07 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 30.00 | 0.40 | 0.65 | 0.53 | 0.60 | -0.24 | -28.58% | 0.02 | 5 | 74 | 1.01 | -0.13 | 0.03 | -0.07 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 31.00 | 0.40 | 0.90 | 0.65 | 0.62 | +0.04 | +6.90% | 0.02 | 3 | 210 | 0.97 | -0.17 | 0.04 | -0.08 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 32.00 | 0.65 | 1.00 | 0.83 | 0.91 | +0.22 | +31.89% | 0.03 | 17 | 86 | 0.94 | -0.21 | 0.04 | -0.09 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 33.00 | 1.00 | 1.45 | 1.23 | 1.15 | +0.10 | +9.53% | 0.04 | 3 | 3 | 1.00 | -0.25 | 0.05 | -0.09 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 34.00 | 1.30 | 1.80 | 1.55 | 1.42 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.99 | -0.30 | 0.05 | -0.10 | 3/3/2026 | 3/6/2026 3:59:53 PM EST |
| 35.00 | 1.55 | 2.05 | 1.80 | 1.85 | +0.20 | +12.13% | 0.05 | 13 | 66 | 0.93 | -0.36 | 0.06 | -0.10 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 36.00 | 2.20 | 2.65 | 2.43 | 2.30 | +0.80 | +53.34% | 0.07 | 6 | 28 | 0.99 | -0.42 | 0.06 | -0.11 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 37.00 | 2.50 | 3.00 | 2.75 | 2.77 | +0.52 | +23.12% | 0.07 | 4 | 33 | 0.92 | -0.48 | 0.06 | -0.11 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 38.00 | 3.20 | 3.60 | 3.40 | 2.73 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.94 | -0.53 | 0.06 | -0.10 | 3/5/2026 | 3/6/2026 3:59:53 PM EST |
| 39.00 | 3.60 | 4.20 | 3.90 | 3.09 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.89 | -0.59 | 0.06 | -0.10 | 3/4/2026 | 3/6/2026 3:59:53 PM EST |
| 40.00 | 4.60 | 5.00 | 4.80 | 4.70 | +0.80 | +20.52% | 0.12 | 17 | 44 | 0.99 | -0.65 | 0.06 | -0.09 | 3/6/2026 | 3/6/2026 3:59:53 PM EST |
| 41.00 | 5.10 | 5.70 | 5.40 | 4.76 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.91 | -0.70 | 0.05 | -0.08 | 3/3/2026 | 3/6/2026 3:59:53 PM EST |
| 42.00 | 5.50 | 7.00 | 6.25 | 4.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.24 | -0.75 | 0.05 | -0.08 | 2/19/2026 | 3/6/2026 3:59:53 PM EST |
| 43.00 | 6.30 | 7.80 | 7.05 | 5.60 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.25 | -0.80 | 0.05 | -0.07 | 2/19/2026 | 3/6/2026 3:59:53 PM EST |
| 44.00 | 7.20 | 8.70 | 7.95 | 6.28 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.30 | -0.83 | 0.04 | -0.06 | 2/19/2026 | 3/6/2026 3:59:53 PM EST |
| 45.00 | 8.10 | 9.50 | 8.80 | % | 0.20 | 0 | 0 | 1.29 | -0.86 | 0.03 | -0.05 | 3/6/2026 3:59:53 PM EST | |||
| 46.00 | 9.00 | 10.50 | 9.75 | % | 0.21 | 0 | 0 | 1.37 | -0.88 | 0.03 | -0.05 | 3/6/2026 3:59:53 PM EST | |||
| 47.00 | 9.80 | 11.40 | 10.60 | % | 0.23 | 0 | 0 | 1.39 | -0.90 | 0.03 | -0.04 | 3/6/2026 3:59:53 PM EST | |||
| 48.00 | 10.70 | 12.40 | 11.55 | % | 0.24 | 0 | 0 | 1.46 | -0.92 | 0.02 | -0.04 | 3/6/2026 3:59:53 PM EST | |||
| 50.00 | 12.40 | 14.50 | 13.45 | % | 0.27 | 0 | 0 | 1.65 | -0.96 | 0.01 | -0.02 | 3/6/2026 3:59:53 PM EST |