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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.50 | 31.00 | 29.25 | % | 1.46 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 25.00 | 22.60 | 26.10 | 24.35 | % | 0.97 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 26.00 | 21.60 | 25.10 | 23.35 | 22.61 | 0.00 | 0.00% | 0.90 | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 7/27/2026 4:00:08 PM EST |
| 27.00 | 20.60 | 24.10 | 22.35 | % | 0.83 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 28.00 | 19.50 | 23.10 | 21.30 | % | 0.76 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 29.00 | 18.50 | 22.10 | 20.30 | % | 0.70 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 30.00 | 17.50 | 21.10 | 19.30 | % | 0.64 | 0 | 6 | 2.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 31.00 | 16.50 | 20.10 | 18.30 | 15.10 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 4:00:08 PM EST |
| 32.00 | 15.90 | 18.50 | 17.20 | % | 0.54 | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 33.00 | 15.50 | 17.50 | 16.50 | % | 0.50 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 34.00 | 14.50 | 16.50 | 15.50 | % | 0.46 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 35.00 | 13.50 | 15.50 | 14.50 | % | 0.41 | 0 | 23 | 1.36 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 36.00 | 12.60 | 14.60 | 13.60 | 15.15 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/27/2026 4:00:08 PM EST |
| 37.00 | 11.60 | 13.60 | 12.60 | % | 0.34 | 0 | 10 | 1.20 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 38.00 | 10.60 | 12.50 | 11.55 | % | 0.30 | 0 | 10 | 1.09 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 39.00 | 9.60 | 11.50 | 10.55 | 11.20 | 0.00 | 0.00% | 0.27 | 0 | 116 | 1.02 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 4:00:08 PM EST |
| 40.00 | 8.50 | 10.50 | 9.50 | 10.10 | 0.00 | 0.00% | 0.24 | 0 | 32 | 0.94 | 0.98 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 41.00 | 7.80 | 9.40 | 8.60 | 8.37 | 0.00 | 0.00% | 0.21 | 0 | 23 | 0.84 | 0.96 | 0.02 | 0.00 | 7/17/2026 | 7/27/2026 4:00:08 PM EST |
| 45.00 | 4.40 | 5.40 | 4.90 | 5.09 | 0.00 | 0.00% | 0.11 | 0 | 52 | 0.55 | 0.80 | 0.05 | -0.02 | 7/17/2026 | 7/27/2026 4:00:08 PM EST |
| 50.00 | 1.45 | 1.90 | 1.68 | 1.60 | -0.40 | -20.00% | 0.03 | 2 | 353 | 0.43 | 0.42 | 0.08 | -0.04 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 55.00 | 0.25 | 0.55 | 0.40 | 0.60 | +0.18 | +42.86% | 0.01 | 2 | 835 | 0.42 | 0.12 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.69 | 0.02 | 0.01 | -0.01 | 6/29/2026 | 7/27/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.03 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.16 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.45 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/27/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 26.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 34.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 4:00:08 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 4:00:08 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.99 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:08 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 4:00:08 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.86 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:08 PM EST |
| 40.00 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.54 | -0.02 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 4:00:08 PM EST |
| 41.00 | 0.10 | 0.70 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.54 | -0.04 | 0.02 | 0.00 | 7/23/2026 | 7/27/2026 4:00:08 PM EST |
| 45.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.05 | +9.10% | 0.01 | 8 | 156 | 0.39 | -0.20 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 50.00 | 2.20 | 2.55 | 2.38 | 2.46 | -0.14 | -5.39% | 0.05 | 10 | 192 | 0.33 | -0.58 | 0.08 | -0.04 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 55.00 | 5.40 | 6.80 | 6.10 | 7.18 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.58 | -0.88 | 0.05 | -0.02 | 5/29/2026 | 7/27/2026 4:00:08 PM EST |
| 60.00 | 9.50 | 11.80 | 10.65 | 8.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.81 | -0.98 | 0.01 | -0.01 | 6/8/2026 | 7/27/2026 4:00:08 PM EST |
| 65.00 | 14.40 | 17.40 | 15.90 | % | 0.24 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 70.00 | 19.40 | 22.40 | 20.90 | % | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 75.00 | 24.00 | 27.40 | 25.70 | % | 0.34 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST |