Options Chain for UNIFIRST CORP MASS COM (UNF) - $250.40 as of 10/27/2026 10:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 90.10 | 94.00 | 92.05 | 90.00 | % | 0.58 | 3 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST | |
| 165.00 | 85.10 | 89.00 | 87.05 | 107.10 | % | 0.53 | 1 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST | |
| 170.00 | 80.50 | 84.00 | 82.25 | 84.60 | % | 0.48 | 2 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 3:59:59 PM EST | |
| 175.00 | 75.50 | 79.50 | 77.50 | % | 0.44 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.03 | 10/27/2026 3:59:59 PM EST | |||
| 180.00 | 70.00 | 74.50 | 72.25 | % | 0.40 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.04 | 10/27/2026 3:59:59 PM EST | |||
| 185.00 | 66.00 | 70.00 | 68.00 | % | 0.37 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.05 | 10/27/2026 3:59:59 PM EST | |||
| 190.00 | 60.90 | 65.00 | 62.95 | 77.10 | % | 0.33 | 1 | 0 | 0.67 | 0.95 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 3:59:59 PM EST | |
| 195.00 | 56.60 | 60.50 | 58.55 | % | 0.30 | 0 | 0 | 0.65 | 0.93 | 0.00 | -0.07 | 10/27/2026 3:59:59 PM EST | |||
| 200.00 | 51.50 | 56.00 | 53.75 | % | 0.27 | 0 | 0 | 0.64 | 0.91 | 0.00 | -0.08 | 10/27/2026 3:59:59 PM EST | |||
| 210.00 | 42.60 | 47.50 | 45.05 | % | 0.21 | 0 | 0 | 0.52 | 0.85 | 0.00 | -0.10 | 10/27/2026 3:59:59 PM EST | |||
| 220.00 | 34.60 | 39.50 | 37.05 | % | 0.17 | 0 | 0 | 0.50 | 0.79 | 0.01 | -0.13 | 10/27/2026 3:59:59 PM EST | |||
| 230.00 | 28.10 | 32.50 | 30.30 | % | 0.13 | 0 | 0 | 0.48 | 0.71 | 0.01 | -0.16 | 10/27/2026 3:59:59 PM EST | |||
| 240.00 | 22.10 | 26.00 | 24.05 | % | 0.10 | 0 | 0 | 0.48 | 0.64 | 0.01 | -0.18 | 10/27/2026 3:59:59 PM EST | |||
| 250.00 | 18.60 | 21.00 | 19.80 | 22.50 | % | 0.08 | 47 | 0 | 0.51 | 0.56 | 0.01 | -0.19 | 10/27/2026 | 10/27/2026 3:59:59 PM EST | |
| 260.00 | 15.10 | 17.50 | 16.30 | 16.50 | % | 0.06 | 99 | 0 | 0.52 | 0.48 | 0.01 | -0.20 | 10/27/2026 | 10/27/2026 3:59:59 PM EST | |
| 270.00 | 14.00 | 15.90 | 14.95 | 14.50 | -4.80 | -24.87% | 0.06 | 160 | 526 | 0.58 | 0.40 | 0.01 | -0.20 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 280.00 | 8.90 | 12.00 | 10.45 | 11.70 | -8.90 | -43.21% | 0.04 | 3 | 224 | 0.53 | 0.34 | 0.01 | -0.19 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 290.00 | 6.90 | 10.00 | 8.45 | 8.00 | -9.20 | -53.49% | 0.03 | 1,286 | 26 | 0.54 | 0.28 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 300.00 | 4.00 | 8.00 | 6.00 | 11.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.53 | 0.22 | 0.01 | -0.15 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 310.00 | 2.00 | 6.90 | 4.45 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.18 | 0.01 | -0.13 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 320.00 | 1.00 | 5.90 | 3.45 | 6.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.14 | 0.00 | -0.11 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 5.00 | 2.50 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.10 | 0.00 | -0.09 | 10/20/2026 | 10/27/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 4.90 | 2.45 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.07 | 0.00 | -0.07 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 4.90 | 2.45 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.06 | 0.00 | -0.06 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.78 | 0.04 | 0.00 | -0.04 | 10/27/2026 3:59:59 PM EST | |||
| 370.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.82 | 0.03 | 0.00 | -0.03 | 10/27/2026 3:59:59 PM EST | |||
| 380.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.00 | -0.03 | 10/27/2026 3:59:59 PM EST | |||
| 390.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.90 | 0.02 | 0.00 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 400.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.01 | 10/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.03 | 10/27/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.03 | 10/27/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 5.00 | 2.50 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | -0.03 | 0.00 | -0.04 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.79 | -0.04 | 0.00 | -0.05 | 10/27/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.75 | -0.05 | 0.00 | -0.06 | 10/27/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 4.90 | 2.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.07 | 0.00 | -0.07 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.65 | -0.09 | 0.00 | -0.08 | 10/27/2026 3:59:59 PM EST | |||
| 210.00 | 1.10 | 6.00 | 3.55 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.15 | 0.00 | -0.10 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 220.00 | 3.60 | 8.00 | 5.80 | % | 0.03 | 0 | 0 | 0.49 | -0.21 | 0.01 | -0.13 | 10/27/2026 3:59:59 PM EST | |||
| 230.00 | 7.20 | 9.00 | 8.10 | 6.17 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.46 | -0.29 | 0.01 | -0.16 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 240.00 | 11.50 | 14.50 | 13.00 | 13.00 | +6.90 | +113.12% | 0.05 | 324 | 651 | 0.50 | -0.36 | 0.01 | -0.18 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 250.00 | 16.90 | 19.50 | 18.20 | 16.70 | +8.61 | +106.43% | 0.07 | 1,006 | 9 | 0.51 | -0.44 | 0.01 | -0.19 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 260.00 | 22.60 | 25.50 | 24.05 | % | 0.09 | 0 | 0 | 0.52 | -0.52 | 0.01 | -0.20 | 10/27/2026 3:59:59 PM EST | |||
| 270.00 | 29.30 | 32.50 | 30.90 | 14.50 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.54 | -0.60 | 0.01 | -0.20 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 280.00 | 36.40 | 40.00 | 38.20 | % | 0.14 | 0 | 0 | 0.55 | -0.66 | 0.01 | -0.19 | 10/27/2026 3:59:59 PM EST | |||
| 290.00 | 44.00 | 48.00 | 46.00 | % | 0.16 | 0 | 0 | 0.56 | -0.72 | 0.01 | -0.17 | 10/27/2026 3:59:59 PM EST | |||
| 300.00 | 51.50 | 56.20 | 53.85 | % | 0.18 | 0 | 0 | 0.56 | -0.78 | 0.01 | -0.15 | 10/27/2026 3:59:59 PM EST | |||
| 310.00 | 60.50 | 65.00 | 62.75 | % | 0.20 | 0 | 0 | 0.57 | -0.82 | 0.01 | -0.13 | 10/27/2026 3:59:59 PM EST | |||
| 320.00 | 69.50 | 74.00 | 71.75 | % | 0.22 | 0 | 0 | 0.55 | -0.86 | 0.00 | -0.11 | 10/27/2026 3:59:59 PM EST | |||
| 330.00 | 78.50 | 83.40 | 80.95 | % | 0.25 | 0 | 0 | 0.65 | -0.90 | 0.00 | -0.09 | 10/27/2026 3:59:59 PM EST | |||
| 340.00 | 88.00 | 92.50 | 90.25 | % | 0.27 | 0 | 0 | 0.68 | -0.93 | 0.00 | -0.07 | 10/27/2026 3:59:59 PM EST | |||
| 350.00 | 97.50 | 102.40 | 99.95 | % | 0.29 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.06 | 10/27/2026 3:59:59 PM EST | |||
| 360.00 | 107.50 | 111.90 | 109.70 | % | 0.30 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.04 | 10/27/2026 3:59:59 PM EST | |||
| 370.00 | 117.00 | 121.90 | 119.45 | % | 0.32 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.03 | 10/27/2026 3:59:59 PM EST | |||
| 380.00 | 127.00 | 131.90 | 129.45 | % | 0.34 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.03 | 10/27/2026 3:59:59 PM EST | |||
| 390.00 | 137.00 | 141.80 | 139.40 | % | 0.36 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 400.00 | 147.00 | 151.80 | 149.40 | % | 0.37 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST |