Options Chain for UNITED NAT FOODS INC COM (UNFI) - $35.22 as of 1/16/2026 3:02:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 19.10 | 23.00 | 21.05 | 15.20 | 0.00 | 0.00% | 1.50 | 0 | 50 | 3.12 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 1/16/2026 3:59:58 PM EST |
| 15.00 | 18.10 | 22.00 | 20.05 | 14.25 | 0.00 | 0.00% | 1.34 | 0 | 51 | 2.92 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 1/16/2026 3:59:58 PM EST |
| 16.00 | 17.10 | 21.00 | 19.05 | % | 1.19 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 17.00 | 16.10 | 20.00 | 18.05 | % | 1.06 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 18.00 | 15.70 | 19.00 | 17.35 | 6.80 | 0.00 | 0.00% | 0.96 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 1/16/2026 3:59:58 PM EST |
| 19.00 | 14.70 | 18.00 | 16.35 | % | 0.86 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 20.00 | 13.70 | 17.00 | 15.35 | 13.20 | 0.00 | 0.00% | 0.77 | 0 | 9 | 2.06 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 3:59:58 PM EST |
| 21.00 | 12.10 | 16.00 | 14.05 | 5.60 | 0.00 | 0.00% | 0.67 | 0 | 10 | 1.97 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 1/16/2026 3:59:58 PM EST |
| 22.00 | 11.10 | 14.00 | 12.55 | 15.00 | 0.00 | 0.00% | 0.57 | 0 | 13 | 1.37 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/16/2026 3:59:58 PM EST |
| 23.00 | 10.10 | 13.90 | 12.00 | 6.46 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 1/16/2026 3:59:58 PM EST |
| 24.00 | 9.20 | 13.00 | 11.10 | % | 0.46 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 25.00 | 8.20 | 11.60 | 9.90 | 4.80 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.33 | 0.99 | 0.00 | 0.00 | 8/12/2025 | 1/16/2026 3:59:58 PM EST |
| 26.00 | 7.30 | 10.50 | 8.90 | 5.50 | 0.00 | 0.00% | 0.34 | 0 | 15 | 1.19 | 0.98 | 0.01 | -0.01 | 9/9/2025 | 1/16/2026 3:59:58 PM EST |
| 27.00 | 6.30 | 9.40 | 7.85 | 12.16 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.05 | 0.96 | 0.01 | -0.01 | 9/30/2025 | 1/16/2026 3:59:58 PM EST |
| 28.00 | 5.90 | 8.30 | 7.10 | 8.73 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.92 | 0.94 | 0.02 | -0.01 | 11/20/2025 | 1/16/2026 3:59:58 PM EST |
| 29.00 | 5.10 | 8.00 | 6.55 | 4.40 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.05 | 0.91 | 0.03 | -0.02 | 9/17/2025 | 1/16/2026 3:59:58 PM EST |
| 30.00 | 4.10 | 6.10 | 5.10 | 4.51 | 0.00 | 0.00% | 0.17 | 0 | 49 | 0.67 | 0.87 | 0.04 | -0.02 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 31.00 | 3.30 | 5.30 | 4.30 | 2.95 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.65 | 0.82 | 0.05 | -0.02 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 32.00 | 2.50 | 5.00 | 3.75 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 88 | 0.75 | 0.77 | 0.06 | -0.02 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 33.00 | 2.15 | 3.20 | 2.68 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 83 | 0.44 | 0.71 | 0.07 | -0.02 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 34.00 | 1.60 | 3.00 | 2.30 | 2.20 | -0.10 | -4.35% | 0.07 | 23 | 168 | 0.37 | 0.63 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 35.00 | 1.10 | 2.60 | 1.85 | 1.68 | -0.07 | -4.00% | 0.05 | 4 | 131 | 0.41 | 0.54 | 0.10 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 36.00 | 1.10 | 1.95 | 1.53 | 1.29 | -0.11 | -7.86% | 0.04 | 1 | 82 | 0.44 | 0.43 | 0.11 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 37.00 | 0.30 | 1.05 | 0.68 | 0.85 | +0.02 | +2.41% | 0.02 | 1 | 135 | 0.30 | 0.31 | 0.11 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 38.00 | 0.25 | 0.80 | 0.53 | 0.72 | +0.02 | +2.86% | 0.01 | 1 | 441 | 0.32 | 0.21 | 0.09 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 39.00 | 0.35 | 0.50 | 0.43 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.37 | 0.13 | 0.07 | -0.01 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 40.00 | 0.25 | 0.45 | 0.35 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 589 | 0.40 | 0.08 | 0.05 | -0.01 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 41.00 | 0.15 | 0.40 | 0.28 | 0.54 | +0.44 | +440.00% | 0.01 | 1 | 53 | 0.40 | 0.04 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 42.00 | 0.05 | 0.95 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.70 | 0.03 | 0.02 | 0.00 | 12/22/2025 | 1/16/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 1.10 | 0.55 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.78 | 0.02 | 0.01 | 0.00 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.85 | 0.01 | 0.01 | 0.00 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.91 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 1.10 | 0.55 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.93 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/16/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 1.10 | 0.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/16/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 1.05 | 0.53 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/16/2026 3:59:58 PM EST |
| 49.00 | 0.00 | 1.05 | 0.53 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/16/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/16/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/16/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.05 | 0.53 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.74 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 1/16/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 52 | 1.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/16/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.54 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.35 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 121 | 1.23 | -0.01 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.78 | -0.02 | 0.01 | -0.01 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 20 | 10 | 0.64 | -0.04 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.63 | -0.06 | 0.02 | -0.01 | 12/12/2025 | 1/16/2026 3:59:58 PM EST |
| 29.00 | 0.05 | 0.70 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.52 | -0.09 | 0.03 | -0.02 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 30.00 | 0.10 | 0.60 | 0.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.45 | -0.13 | 0.04 | -0.02 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 31.00 | 0.20 | 0.55 | 0.38 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.39 | -0.18 | 0.05 | -0.02 | 1/9/2026 | 1/16/2026 3:59:58 PM EST |
| 32.00 | 0.45 | 0.70 | 0.58 | 0.50 | -0.20 | -28.58% | 0.02 | 1 | 33 | 0.41 | -0.23 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 33.00 | 0.65 | 0.95 | 0.80 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.39 | -0.29 | 0.07 | -0.02 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 34.00 | 0.60 | 1.35 | 0.98 | 1.21 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.34 | -0.37 | 0.09 | -0.03 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 35.00 | 1.05 | 1.80 | 1.43 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.35 | -0.46 | 0.10 | -0.02 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 36.00 | 1.90 | 2.35 | 2.13 | 3.05 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.38 | -0.57 | 0.11 | -0.02 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 37.00 | 2.05 | 3.00 | 2.53 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.29 | -0.69 | 0.11 | -0.02 | 12/17/2025 | 1/16/2026 3:59:58 PM EST |
| 38.00 | 2.50 | 3.70 | 3.10 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.51 | -0.79 | 0.09 | -0.01 | 12/3/2025 | 1/16/2026 3:59:58 PM EST |
| 39.00 | 3.40 | 5.70 | 4.55 | 5.30 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.77 | -0.87 | 0.07 | -0.01 | 12/23/2025 | 1/16/2026 3:59:58 PM EST |
| 40.00 | 4.20 | 6.50 | 5.35 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.79 | -0.92 | 0.05 | -0.01 | 10/27/2025 | 1/16/2026 3:59:58 PM EST |
| 41.00 | 5.00 | 7.50 | 6.25 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.86 | -0.96 | 0.03 | 0.00 | 11/7/2025 | 1/16/2026 3:59:58 PM EST |
| 42.00 | 5.70 | 9.00 | 7.35 | 5.00 | 0.00 | 0.00% | 0.17 | 0 | 45 | 1.04 | -0.97 | 0.02 | 0.00 | 10/21/2025 | 1/16/2026 3:59:58 PM EST |
| 43.00 | 6.70 | 10.00 | 8.35 | 6.80 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.10 | -0.98 | 0.01 | 0.00 | 11/7/2025 | 1/16/2026 3:59:58 PM EST |
| 44.00 | 7.20 | 10.90 | 9.05 | 8.50 | 0.00 | 0.00% | 0.21 | 0 | 22 | 1.13 | -0.99 | 0.01 | 0.00 | 11/25/2025 | 1/16/2026 3:59:58 PM EST |
| 45.00 | 8.80 | 11.90 | 10.35 | 10.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 1/16/2026 3:59:58 PM EST |
| 46.00 | 9.60 | 13.00 | 11.30 | 7.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 1/16/2026 3:59:58 PM EST |
| 47.00 | 10.70 | 14.00 | 12.35 | 7.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 1/16/2026 3:59:58 PM EST |
| 48.00 | 11.70 | 15.00 | 13.35 | % | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 49.00 | 12.70 | 16.00 | 14.35 | % | 0.29 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 50.00 | 13.70 | 17.00 | 15.35 | % | 0.31 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 55.00 | 18.70 | 22.00 | 20.35 | % | 0.37 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 60.00 | 23.70 | 27.00 | 25.35 | % | 0.42 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST |