Options Chain for UNITED NAT FOODS INC COM (UNFI) - $47.61 as of 4/24/2026 7:23:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 31.90 | 35.00 | 33.45 | % | 2.23 | 0 | 1 | 4.47 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 20.00 | 26.90 | 29.60 | 28.25 | 27.41 | 0.00 | 0.00% | 1.41 | 0 | 2 | 3.47 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 21.00 | 25.90 | 28.60 | 27.25 | % | 1.30 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 22.00 | 24.90 | 27.60 | 26.25 | % | 1.19 | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 23.00 | 23.90 | 27.00 | 25.45 | % | 1.11 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 24.00 | 22.30 | 26.00 | 24.15 | % | 1.01 | 0 | 6 | 2.86 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 25.00 | 21.30 | 25.00 | 23.15 | % | 0.93 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 26.00 | 20.30 | 24.00 | 22.15 | % | 0.85 | 0 | 2 | 2.60 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 27.00 | 19.90 | 23.20 | 21.55 | % | 0.80 | 0 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 28.00 | 18.90 | 22.20 | 20.55 | % | 0.73 | 0 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 29.00 | 17.90 | 21.20 | 19.55 | % | 0.67 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 30.00 | 16.30 | 20.20 | 18.25 | 17.50 | 0.00 | 0.00% | 0.61 | 0 | 31 | 2.21 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:56 PM EST |
| 31.00 | 15.30 | 19.20 | 17.25 | % | 0.56 | 0 | 11 | 2.10 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 32.00 | 14.30 | 17.00 | 15.65 | % | 0.49 | 0 | 12 | 1.45 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 33.00 | 13.30 | 15.80 | 14.55 | % | 0.44 | 0 | 9 | 1.26 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 34.00 | 12.30 | 14.90 | 13.60 | % | 0.40 | 0 | 14 | 1.23 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 35.00 | 11.40 | 13.90 | 12.65 | 14.42 | 0.00 | 0.00% | 0.36 | 0 | 1,142 | 1.15 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 36.00 | 10.40 | 13.00 | 11.70 | 13.54 | 0.00 | 0.00% | 0.32 | 0 | 30 | 1.12 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 37.00 | 9.50 | 12.00 | 10.75 | 12.58 | 0.00 | 0.00% | 0.29 | 0 | 78 | 1.04 | 0.99 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 38.00 | 8.50 | 11.00 | 9.75 | 9.50 | 0.00 | 0.00% | 0.26 | 0 | 25 | 0.97 | 0.98 | 0.01 | -0.01 | 3/26/2026 | 4/24/2026 3:59:56 PM EST |
| 39.00 | 7.70 | 10.10 | 8.90 | 7.32 | 0.00 | 0.00% | 0.23 | 0 | 82 | 0.93 | 0.97 | 0.01 | -0.01 | 4/8/2026 | 4/24/2026 3:59:56 PM EST |
| 40.00 | 6.80 | 9.00 | 7.90 | 9.57 | 0.00 | 0.00% | 0.20 | 0 | 299 | 0.82 | 0.95 | 0.02 | -0.02 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 41.00 | 6.10 | 8.10 | 7.10 | 4.90 | 0.00 | 0.00% | 0.17 | 0 | 53 | 0.78 | 0.93 | 0.02 | -0.02 | 3/31/2026 | 4/24/2026 3:59:56 PM EST |
| 42.00 | 5.30 | 7.20 | 6.25 | 5.80 | 0.00 | 0.00% | 0.15 | 0 | 82 | 0.73 | 0.90 | 0.03 | -0.03 | 4/13/2026 | 4/24/2026 3:59:56 PM EST |
| 43.00 | 4.50 | 6.20 | 5.35 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.66 | 0.86 | 0.04 | -0.03 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 44.00 | 3.70 | 5.40 | 4.55 | 4.40 | 0.00 | 0.00% | 0.10 | 0 | 127 | 0.63 | 0.81 | 0.05 | -0.04 | 4/9/2026 | 4/24/2026 3:59:56 PM EST |
| 45.00 | 3.80 | 4.20 | 4.00 | 3.84 | -1.10 | -22.27% | 0.09 | 1 | 347 | 0.45 | 0.75 | 0.06 | -0.04 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 46.00 | 3.10 | 3.50 | 3.30 | 4.61 | 0.00 | 0.00% | 0.07 | 0 | 129 | 0.45 | 0.69 | 0.07 | -0.05 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 47.00 | 2.40 | 2.85 | 2.63 | 3.43 | 0.00 | 0.00% | 0.06 | 0 | 93 | 0.43 | 0.62 | 0.08 | -0.05 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 48.00 | 1.85 | 2.30 | 2.08 | 1.90 | +0.15 | +8.58% | 0.04 | 1 | 27 | 0.43 | 0.54 | 0.08 | -0.05 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 49.00 | 1.35 | 1.80 | 1.58 | 1.50 | -1.17 | -43.82% | 0.03 | 1 | 63 | 0.42 | 0.46 | 0.08 | -0.05 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 50.00 | 1.00 | 1.45 | 1.23 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 136 | 0.42 | 0.38 | 0.08 | -0.05 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 55.00 | 0.30 | 0.50 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 3 | 4,204 | 0.49 | 0.11 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.85 | 0.02 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 30 | 2.09 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 48 | 1.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.43 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 88 | 1.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.29 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.21 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.13 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 4/24/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.03 | -0.01 | 0.00 | -0.01 | 4/10/2026 | 4/24/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 26 | 0.93 | -0.02 | 0.01 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.77 | -0.03 | 0.01 | -0.01 | 4/16/2026 | 4/24/2026 3:59:56 PM EST |
| 40.00 | 0.10 | 0.60 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.61 | -0.05 | 0.02 | -0.02 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 41.00 | 0.15 | 0.60 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.57 | -0.07 | 0.02 | -0.02 | 4/16/2026 | 4/24/2026 3:59:56 PM EST |
| 42.00 | 0.25 | 0.55 | 0.40 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.52 | -0.10 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 43.00 | 0.30 | 0.60 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.48 | -0.14 | 0.04 | -0.03 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 44.00 | 0.45 | 0.80 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.47 | -0.19 | 0.05 | -0.04 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 45.00 | 0.65 | 1.00 | 0.83 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.46 | -0.25 | 0.06 | -0.04 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 46.00 | 0.85 | 1.30 | 1.08 | 1.03 | -0.17 | -14.17% | 0.02 | 2 | 24 | 0.44 | -0.31 | 0.07 | -0.05 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 47.00 | 1.20 | 1.65 | 1.43 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.43 | -0.38 | 0.08 | -0.05 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 48.00 | 1.60 | 2.05 | 1.83 | 2.30 | +0.05 | +2.23% | 0.04 | 3 | 56 | 0.42 | -0.46 | 0.08 | -0.05 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 49.00 | 2.15 | 2.60 | 2.38 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.42 | -0.54 | 0.08 | -0.05 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 50.00 | 2.80 | 3.20 | 3.00 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.42 | -0.62 | 0.08 | -0.05 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 55.00 | 6.40 | 8.40 | 7.40 | % | 0.13 | 0 | 0 | 0.85 | -0.89 | 0.04 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 60.00 | 11.10 | 13.80 | 12.45 | % | 0.21 | 0 | 0 | 1.21 | -0.98 | 0.01 | -0.01 | 4/24/2026 3:59:56 PM EST |