Options Chain for UNITED NAT FOODS INC COM (UNFI) - $37.99 as of 11/28/2025 3:03:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 32.80 | 36.10 | 34.45 | % | 11.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 5.00 | 30.80 | 34.10 | 32.45 | 22.30 | 0.00 | 0.00% | 6.49 | 0 | 1 | 8.45 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 11/28/2025 12:59:59 PM EST |
| 8.00 | 27.80 | 31.10 | 29.45 | 22.45 | 0.00 | 0.00% | 3.68 | 0 | 17 | 6.22 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 11/28/2025 12:59:59 PM EST |
| 10.00 | 25.80 | 29.10 | 27.45 | 19.70 | 0.00 | 0.00% | 2.75 | 0 | 7 | 5.31 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 11/28/2025 12:59:59 PM EST |
| 12.00 | 23.80 | 27.10 | 25.45 | 23.50 | 0.00 | 0.00% | 2.12 | 0 | 7 | 4.61 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/28/2025 12:59:59 PM EST |
| 15.00 | 20.80 | 24.20 | 22.50 | 26.80 | 0.00 | 0.00% | 1.50 | 0 | 15 | 3.88 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/28/2025 12:59:59 PM EST |
| 16.00 | 19.80 | 23.20 | 21.50 | % | 1.34 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 17.00 | 18.80 | 22.20 | 20.50 | 18.54 | 0.00 | 0.00% | 1.21 | 0 | 14 | 3.42 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/28/2025 12:59:59 PM EST |
| 18.00 | 17.80 | 21.20 | 19.50 | % | 1.08 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 19.00 | 16.80 | 20.20 | 18.50 | % | 0.97 | 0 | 0 | 3.03 | 1.00 | 0.00 | -0.01 | 11/28/2025 12:59:59 PM EST | |||
| 20.00 | 15.80 | 19.20 | 17.50 | 18.82 | 0.00 | 0.00% | 0.88 | 0 | 417 | 2.85 | 0.99 | 0.00 | -0.01 | 11/7/2025 | 11/28/2025 12:59:59 PM EST |
| 21.00 | 14.80 | 18.20 | 16.50 | % | 0.79 | 0 | 0 | 2.68 | 0.99 | 0.00 | -0.01 | 11/28/2025 12:59:59 PM EST | |||
| 22.00 | 13.80 | 17.20 | 15.50 | 19.30 | 0.00 | 0.00% | 0.70 | 0 | 177 | 2.52 | 0.99 | 0.00 | -0.01 | 10/20/2025 | 11/28/2025 12:59:59 PM EST |
| 23.00 | 12.80 | 16.20 | 14.50 | % | 0.63 | 0 | 0 | 2.36 | 0.98 | 0.01 | -0.02 | 11/28/2025 12:59:59 PM EST | |||
| 24.00 | 11.80 | 15.30 | 13.55 | 8.14 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.26 | 0.97 | 0.01 | -0.02 | 9/29/2025 | 11/28/2025 12:59:59 PM EST |
| 25.00 | 10.90 | 14.30 | 12.60 | 10.73 | 0.00 | 0.00% | 0.50 | 0 | 783 | 2.12 | 0.96 | 0.01 | -0.02 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 26.00 | 9.90 | 13.40 | 11.65 | 5.55 | 0.00 | 0.00% | 0.45 | 0 | 3 | 2.02 | 0.96 | 0.01 | -0.02 | 9/24/2025 | 11/28/2025 12:59:59 PM EST |
| 27.00 | 9.40 | 12.40 | 10.90 | 11.10 | 0.00 | 0.00% | 0.40 | 0 | 19 | 1.88 | 0.93 | 0.01 | -0.03 | 9/30/2025 | 11/28/2025 12:59:59 PM EST |
| 28.00 | 8.50 | 11.50 | 10.00 | 10.50 | 0.00 | 0.00% | 0.36 | 0 | 54 | 1.79 | 0.92 | 0.02 | -0.03 | 10/31/2025 | 11/28/2025 12:59:59 PM EST |
| 29.00 | 7.60 | 10.60 | 9.10 | 10.30 | 0.00 | 0.00% | 0.31 | 0 | 39 | 1.70 | 0.86 | 0.02 | -0.06 | 10/29/2025 | 11/28/2025 12:59:59 PM EST |
| 30.00 | 6.30 | 9.70 | 8.00 | 6.50 | 0.00 | 0.00% | 0.27 | 0 | 383 | 1.60 | 0.85 | 0.03 | -0.06 | 11/21/2025 | 11/28/2025 12:59:59 PM EST |
| 31.00 | 5.40 | 8.90 | 7.15 | 8.55 | 0.00 | 0.00% | 0.23 | 0 | 38 | 1.54 | 0.84 | 0.03 | -0.05 | 10/28/2025 | 11/28/2025 12:59:59 PM EST |
| 32.00 | 5.30 | 7.40 | 6.35 | 4.80 | 0.00 | 0.00% | 0.20 | 0 | 68 | 1.24 | 0.80 | 0.04 | -0.06 | 11/19/2025 | 11/28/2025 12:59:59 PM EST |
| 33.00 | 4.30 | 7.30 | 5.80 | 4.03 | 0.00 | 0.00% | 0.18 | 0 | 110 | 1.41 | 0.77 | 0.04 | -0.06 | 11/21/2025 | 11/28/2025 12:59:59 PM EST |
| 34.00 | 3.70 | 5.00 | 4.35 | 3.75 | 0.00 | 0.00% | 0.13 | 0 | 49 | 0.61 | 0.73 | 0.05 | -0.06 | 11/21/2025 | 11/28/2025 12:59:59 PM EST |
| 35.00 | 3.70 | 4.30 | 4.00 | 4.10 | +0.54 | +15.17% | 0.11 | 7 | 208 | 0.74 | 0.68 | 0.05 | -0.06 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 36.00 | 3.00 | 3.80 | 3.40 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.74 | 0.62 | 0.06 | -0.06 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 37.00 | 2.75 | 3.20 | 2.98 | 2.90 | -0.23 | -7.35% | 0.08 | 216 | 140 | 0.76 | 0.57 | 0.06 | -0.07 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 38.00 | 1.95 | 2.80 | 2.38 | 2.17 | -0.33 | -13.20% | 0.06 | 13 | 117 | 0.72 | 0.51 | 0.06 | -0.07 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 39.00 | 1.70 | 2.25 | 1.98 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.73 | 0.45 | 0.06 | -0.07 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 40.00 | 1.50 | 1.95 | 1.73 | 1.75 | -0.20 | -10.26% | 0.04 | 214 | 655 | 0.75 | 0.40 | 0.06 | -0.06 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 41.00 | 0.30 | 1.60 | 0.95 | 1.60 | +0.60 | +60.00% | 0.02 | 1 | 119 | 0.59 | 0.35 | 0.05 | -0.06 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 42.00 | 0.95 | 1.40 | 1.18 | 1.05 | +0.26 | +32.92% | 0.03 | 2 | 171 | 0.76 | 0.30 | 0.05 | -0.06 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 43.00 | 0.75 | 1.10 | 0.93 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 269 | 0.75 | 0.26 | 0.05 | -0.06 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 44.00 | 0.60 | 1.25 | 0.93 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.81 | 0.22 | 0.04 | -0.05 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 45.00 | 0.45 | 1.50 | 0.98 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 847 | 0.88 | 0.19 | 0.04 | -0.05 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 46.00 | 0.20 | 1.95 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 261 | 0.94 | 0.16 | 0.03 | -0.04 | 11/21/2025 | 11/28/2025 12:59:59 PM EST |
| 47.00 | 0.05 | 1.50 | 0.78 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.85 | 0.14 | 0.03 | -0.04 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 48.00 | 0.05 | 1.60 | 0.83 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.91 | 0.12 | 0.03 | -0.03 | 10/1/2025 | 11/28/2025 12:59:59 PM EST |
| 49.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.32 | 0.09 | 0.02 | -0.03 | 11/28/2025 12:59:59 PM EST | |||
| 50.00 | 0.05 | 0.50 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 559 | 0.78 | 0.09 | 0.02 | -0.03 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.80 | -88.89% | 0.00 | 22 | 3 | 0.84 | 0.04 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 12:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:59 PM EST |
| 5.00 | 0.00 | 1.05 | 0.53 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.81 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 11/28/2025 12:59:59 PM EST |
| 10.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.55 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/28/2025 12:59:59 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 75 | 3.59 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 527 | 2.96 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:59 PM EST |
| 17.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 835 | 2.91 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:59 PM EST |
| 18.00 | 0.00 | 1.10 | 0.55 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:59 PM EST |
| 19.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | -0.01 | 11/28/2025 12:59:59 PM EST | |||
| 20.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 727 | 2.42 | -0.01 | 0.00 | -0.01 | 11/4/2025 | 11/28/2025 12:59:59 PM EST |
| 21.00 | 0.00 | 1.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.27 | -0.01 | 0.00 | -0.01 | 9/15/2025 | 11/28/2025 12:59:59 PM EST |
| 22.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 89 | 2.12 | -0.01 | 0.00 | -0.01 | 10/15/2025 | 11/28/2025 12:59:59 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.76 | -0.02 | 0.01 | -0.02 | 11/11/2025 | 11/28/2025 12:59:59 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.64 | -0.03 | 0.01 | -0.02 | 11/11/2025 | 11/28/2025 12:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 116 | 1.52 | -0.04 | 0.01 | -0.02 | 11/12/2025 | 11/28/2025 12:59:59 PM EST |
| 26.00 | 0.00 | 1.25 | 0.63 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.69 | -0.04 | 0.01 | -0.02 | 11/12/2025 | 11/28/2025 12:59:59 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.30 | -0.07 | 0.01 | -0.03 | 11/13/2025 | 11/28/2025 12:59:59 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.20 | -0.08 | 0.02 | -0.03 | 11/17/2025 | 11/28/2025 12:59:59 PM EST |
| 29.00 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.85 | -0.14 | 0.02 | -0.06 | 11/20/2025 | 11/28/2025 12:59:59 PM EST |
| 30.00 | 0.05 | 0.95 | 0.50 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.79 | -0.15 | 0.03 | -0.06 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 31.00 | 0.20 | 1.95 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.98 | -0.16 | 0.03 | -0.05 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 32.00 | 0.20 | 1.30 | 0.75 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.76 | -0.20 | 0.04 | -0.06 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 33.00 | 0.75 | 1.35 | 1.05 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 87 | 0.81 | -0.23 | 0.04 | -0.06 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 34.00 | 1.10 | 1.45 | 1.28 | 1.30 | +0.16 | +14.04% | 0.04 | 3 | 106 | 0.78 | -0.27 | 0.05 | -0.06 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 35.00 | 1.45 | 1.90 | 1.68 | 1.77 | +0.26 | +17.22% | 0.05 | 10 | 105 | 0.79 | -0.32 | 0.05 | -0.06 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 36.00 | 1.65 | 2.30 | 1.98 | 2.10 | +0.30 | +16.67% | 0.06 | 10 | 30 | 0.75 | -0.38 | 0.06 | -0.06 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 37.00 | 2.40 | 2.60 | 2.50 | 2.40 | +0.05 | +2.13% | 0.07 | 3 | 43 | 0.77 | -0.43 | 0.06 | -0.07 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 38.00 | 2.70 | 3.30 | 3.00 | 3.10 | +0.30 | +10.72% | 0.08 | 5 | 157 | 0.76 | -0.49 | 0.06 | -0.07 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 39.00 | 3.30 | 4.10 | 3.70 | 3.54 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.79 | -0.55 | 0.06 | -0.07 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 40.00 | 4.10 | 4.50 | 4.30 | 4.32 | +0.32 | +8.00% | 0.11 | 5 | 58 | 0.77 | -0.60 | 0.06 | -0.06 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 41.00 | 3.20 | 6.10 | 4.65 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 71 | 1.09 | -0.65 | 0.05 | -0.06 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 42.00 | 3.90 | 6.80 | 5.35 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 76 | 1.10 | -0.70 | 0.05 | -0.06 | 11/13/2025 | 11/28/2025 12:59:59 PM EST |
| 43.00 | 4.50 | 7.50 | 6.00 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 32 | 1.09 | -0.74 | 0.05 | -0.06 | 11/10/2025 | 11/28/2025 12:59:59 PM EST |
| 44.00 | 6.20 | 8.50 | 7.35 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.16 | -0.78 | 0.04 | -0.05 | 10/3/2025 | 11/28/2025 12:59:59 PM EST |
| 45.00 | 6.30 | 9.50 | 7.90 | % | 0.18 | 0 | 0 | 1.23 | -0.81 | 0.04 | -0.05 | 11/28/2025 12:59:59 PM EST | |||
| 46.00 | 7.20 | 10.50 | 8.85 | 6.00 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.30 | -0.84 | 0.03 | -0.04 | 10/17/2025 | 11/28/2025 12:59:59 PM EST |
| 47.00 | 8.10 | 11.60 | 9.85 | % | 0.21 | 0 | 0 | 1.40 | -0.86 | 0.03 | -0.04 | 11/28/2025 12:59:59 PM EST | |||
| 48.00 | 9.00 | 12.40 | 10.70 | % | 0.22 | 0 | 0 | 1.40 | -0.88 | 0.03 | -0.03 | 11/28/2025 12:59:59 PM EST | |||
| 49.00 | 10.00 | 13.30 | 11.65 | % | 0.24 | 0 | 0 | 1.42 | -0.91 | 0.02 | -0.03 | 11/28/2025 12:59:59 PM EST | |||
| 50.00 | 11.00 | 14.00 | 12.50 | % | 0.25 | 0 | 0 | 1.30 | -0.91 | 0.02 | -0.03 | 11/28/2025 12:59:59 PM EST | |||
| 55.00 | 15.80 | 19.30 | 17.55 | % | 0.32 | 0 | 0 | 1.73 | -0.96 | 0.01 | -0.02 | 11/28/2025 12:59:59 PM EST |