Options Chain for UNITED NAT FOODS INC COM (UNFI) - $43.04 as of 10/16/2025 11:47:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.70 | 29.50 | 28.10 | % | 1.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:52 AM EST | |||
| 18.00 | 23.70 | 26.70 | 25.20 | 23.15 | 0.00 | 0.00% | 1.40 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 9:58:52 AM EST |
| 19.00 | 22.70 | 25.70 | 24.20 | 19.30 | 0.00 | 0.00% | 1.27 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/16/2025 9:58:52 AM EST |
| 20.00 | 21.70 | 24.70 | 23.20 | % | 1.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:52 AM EST | |||
| 21.00 | 20.50 | 23.50 | 22.00 | % | 1.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:52 AM EST | |||
| 22.00 | 20.00 | 22.70 | 21.35 | % | 0.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:52 AM EST | |||
| 23.00 | 18.10 | 21.50 | 19.80 | 4.80 | 0.00 | 0.00% | 0.86 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/16/2025 9:58:52 AM EST |
| 24.00 | 17.10 | 20.50 | 18.80 | % | 0.78 | 0 | 0 | 9.86 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:52 AM EST | |||
| 25.00 | 16.10 | 19.50 | 17.80 | 6.50 | 0.00 | 0.00% | 0.71 | 0 | 30 | 9.33 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/16/2025 9:58:52 AM EST |
| 26.00 | 16.10 | 18.50 | 17.30 | 13.20 | 0.00 | 0.00% | 0.67 | 0 | 12 | 8.81 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/16/2025 9:58:52 AM EST |
| 27.00 | 15.00 | 17.40 | 16.20 | 12.60 | 0.00 | 0.00% | 0.60 | 0 | 8 | 8.11 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/16/2025 9:58:52 AM EST |
| 28.00 | 14.00 | 16.40 | 15.20 | 11.75 | 0.00 | 0.00% | 0.54 | 0 | 96 | 7.64 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/16/2025 9:58:52 AM EST |
| 29.00 | 13.10 | 15.50 | 14.30 | 11.89 | 0.00 | 0.00% | 0.49 | 0 | 266 | 7.38 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 9:58:52 AM EST |
| 30.00 | 12.10 | 14.50 | 13.30 | 13.00 | +1.50 | +13.05% | 0.44 | 2 | 495 | 6.93 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:58:52 AM EST |
| 31.00 | 10.70 | 13.40 | 12.05 | 10.10 | 0.00 | 0.00% | 0.39 | 0 | 159 | 6.31 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/16/2025 9:58:52 AM EST |
| 32.00 | 10.10 | 11.90 | 11.00 | 10.74 | 0.00 | 0.00% | 0.34 | 0 | 166 | 4.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/16/2025 9:58:52 AM EST |
| 33.00 | 9.40 | 11.00 | 10.20 | 9.99 | 0.00 | 0.00% | 0.31 | 0 | 286 | 4.79 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:52 AM EST |
| 34.00 | 8.20 | 9.90 | 9.05 | 8.56 | 0.00 | 0.00% | 0.27 | 0 | 228 | 4.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/16/2025 9:58:52 AM EST |
| 35.00 | 7.20 | 9.00 | 8.10 | 8.40 | +2.40 | +40.00% | 0.23 | 4 | 338 | 4.05 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:58:52 AM EST |
| 36.00 | 6.20 | 7.90 | 7.05 | 6.45 | 0.00 | 0.00% | 0.20 | 0 | 101 | 3.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/16/2025 9:58:52 AM EST |
| 37.00 | 5.50 | 5.90 | 5.70 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 47 | 3.32 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 9:58:52 AM EST |
| 38.00 | 3.80 | 5.80 | 4.80 | 4.25 | 0.00 | 0.00% | 0.13 | 0 | 141 | 2.68 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 9:58:52 AM EST |
| 39.00 | 3.30 | 4.80 | 4.05 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 38 | 2.33 | 1.00 | 0.01 | 0.00 | 10/15/2025 | 10/16/2025 9:58:52 AM EST |
| 40.00 | 2.35 | 3.90 | 3.13 | 3.15 | 0.00 | 0.00% | 0.08 | 0 | 172 | 2.10 | 0.97 | 0.04 | -0.02 | 10/15/2025 | 10/16/2025 9:58:52 AM EST |
| 41.00 | 0.90 | 2.65 | 1.78 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 343 | 1.44 | 0.91 | 0.10 | -0.06 | 10/14/2025 | 10/16/2025 9:58:52 AM EST |
| 42.00 | 0.85 | 1.75 | 1.30 | 1.06 | +0.06 | +6.00% | 0.03 | 1 | 229 | 1.17 | 0.74 | 0.20 | -0.20 | 10/16/2025 | 10/16/2025 9:58:52 AM EST |
| 43.00 | 0.15 | 1.15 | 0.65 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.13 | 0.50 | 0.26 | -0.25 | 10/15/2025 | 10/16/2025 9:58:52 AM EST |
| 44.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.89 | 0.25 | 0.22 | -0.20 | 10/15/2025 | 10/16/2025 9:58:52 AM EST |
| 45.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.86 | 0.09 | 0.12 | -0.07 | 10/14/2025 | 10/16/2025 9:58:52 AM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.06 | 0.02 | 0.04 | -0.01 | 10/10/2025 | 10/16/2025 9:58:52 AM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.07 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/16/2025 9:58:52 AM EST |
| 48.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 9:58:52 AM EST |
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:52 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:52 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:52 AM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:52 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:52 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/16/2025 9:58:52 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:52 AM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/16/2025 9:58:52 AM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/16/2025 9:58:52 AM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/16/2025 9:58:52 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 305 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 9:58:52 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/16/2025 9:58:52 AM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/16/2025 9:58:52 AM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 185 | 3.55 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:52 AM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 207 | 5.36 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/16/2025 9:58:52 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 404 | 3.04 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/16/2025 9:58:52 AM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 162 | 2.80 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/16/2025 9:58:52 AM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 126 | 4.74 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/16/2025 9:58:52 AM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 122 | 4.38 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/16/2025 9:58:52 AM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 4.03 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/16/2025 9:58:52 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.88 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 9:58:52 AM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.66 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:52 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.99 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 9:58:52 AM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.23 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 9:58:52 AM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.30 | 0.00 | 0.01 | 0.00 | 10/14/2025 | 10/16/2025 9:58:52 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.94 | -0.03 | 0.04 | -0.02 | 10/14/2025 | 10/16/2025 9:58:52 AM EST |
| 41.00 | 0.05 | 0.50 | 0.28 | 0.05 | -0.09 | -64.29% | 0.01 | 1 | 333 | 1.59 | -0.09 | 0.10 | -0.06 | 10/16/2025 | 10/16/2025 9:58:52 AM EST |
| 42.00 | 0.15 | 0.75 | 0.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 317 | 1.20 | -0.26 | 0.20 | -0.20 | 10/14/2025 | 10/16/2025 9:58:52 AM EST |
| 43.00 | 0.60 | 1.05 | 0.83 | 0.73 | -0.27 | -27.00% | 0.02 | 1 | 9 | 0.50 | -0.50 | 0.26 | -0.25 | 10/16/2025 | 10/16/2025 9:58:52 AM EST |
| 44.00 | 1.25 | 1.85 | 1.55 | 1.45 | -1.87 | -56.33% | 0.04 | 11 | 0 | 1.02 | -0.75 | 0.22 | -0.20 | 10/16/2025 | 10/16/2025 9:58:52 AM EST |
| 45.00 | 1.55 | 2.70 | 2.13 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.47 | -0.91 | 0.12 | -0.07 | 10/3/2025 | 10/16/2025 9:58:52 AM EST |
| 46.00 | 2.40 | 3.60 | 3.00 | % | 0.07 | 0 | 0 | 1.65 | -0.98 | 0.04 | -0.01 | 10/16/2025 9:58:52 AM EST | |||
| 47.00 | 3.20 | 4.70 | 3.95 | % | 0.08 | 0 | 0 | 2.05 | -1.00 | 0.01 | 0.00 | 10/16/2025 9:58:52 AM EST | |||
| 48.00 | 3.20 | 5.70 | 4.45 | % | 0.09 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:52 AM EST | |||
| 49.00 | 5.10 | 6.60 | 5.85 | % | 0.12 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:52 AM EST | |||
| 50.00 | 6.10 | 8.90 | 7.50 | % | 0.15 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:52 AM EST | |||
| 55.00 | 11.10 | 13.20 | 12.15 | % | 0.22 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:52 AM EST |