Options Chain for UNIFIRST CORP MASS COM (UNF) - $235.61 as of 2/20/2026 2:16:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 84.00 | 93.90 | 88.95 | % | 0.59 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.02 | 2/20/2026 4:00:00 PM EST | |||
| 155.00 | 79.10 | 89.00 | 84.05 | % | 0.54 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.03 | 2/20/2026 4:00:00 PM EST | |||
| 160.00 | 74.10 | 84.00 | 79.05 | % | 0.49 | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.04 | 2/20/2026 4:00:00 PM EST | |||
| 165.00 | 69.10 | 79.00 | 74.05 | % | 0.45 | 0 | 0 | 1.25 | 0.97 | 0.00 | -0.05 | 2/20/2026 4:00:00 PM EST | |||
| 170.00 | 65.00 | 74.00 | 69.50 | % | 0.41 | 0 | 0 | 1.03 | 0.96 | 0.00 | -0.06 | 2/20/2026 4:00:00 PM EST | |||
| 175.00 | 60.10 | 70.00 | 65.05 | % | 0.37 | 0 | 0 | 1.07 | 0.95 | 0.00 | -0.08 | 2/20/2026 4:00:00 PM EST | |||
| 180.00 | 56.00 | 65.00 | 60.50 | 33.95 | 0.00 | 0.00% | 0.34 | 0 | 33 | 0.96 | 0.94 | 0.00 | -0.11 | 1/30/2026 | 2/20/2026 4:00:00 PM EST |
| 185.00 | 52.00 | 58.60 | 55.30 | 33.52 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.87 | 0.91 | 0.00 | -0.13 | 2/2/2026 | 2/20/2026 4:00:00 PM EST |
| 190.00 | 48.00 | 54.60 | 51.30 | % | 0.27 | 0 | 0 | 1.03 | 0.92 | 0.01 | -0.06 | 2/20/2026 4:00:00 PM EST | |||
| 195.00 | 43.00 | 50.00 | 46.50 | 27.00 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.99 | 0.89 | 0.01 | -0.09 | 1/29/2026 | 2/20/2026 4:00:00 PM EST |
| 200.00 | 39.00 | 46.10 | 42.55 | 40.90 | 0.00 | 0.00% | 0.21 | 0 | 820 | 0.97 | 0.85 | 0.01 | -0.12 | 2/10/2026 | 2/20/2026 4:00:00 PM EST |
| 210.00 | 33.40 | 37.60 | 35.50 | 36.25 | +1.15 | +3.28% | 0.17 | 12 | 1,724 | 0.82 | 0.77 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 220.00 | 25.00 | 31.00 | 28.00 | 24.80 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.76 | 0.68 | 0.01 | -0.21 | 2/12/2026 | 2/20/2026 4:00:00 PM EST |
| 230.00 | 18.00 | 25.00 | 21.50 | 20.80 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.71 | 0.59 | 0.01 | -0.24 | 2/12/2026 | 2/20/2026 4:00:00 PM EST |
| 240.00 | 13.00 | 19.30 | 16.15 | 15.20 | -3.30 | -17.84% | 0.07 | 1 | 18 | 0.69 | 0.50 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 250.00 | 8.00 | 17.00 | 12.50 | 13.65 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.69 | 0.41 | 0.01 | -0.25 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 260.00 | 4.00 | 12.00 | 8.00 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.62 | 0.31 | 0.01 | -0.23 | 1/30/2026 | 2/20/2026 4:00:00 PM EST |
| 270.00 | 2.20 | 7.20 | 4.70 | % | 0.02 | 0 | 0 | 0.56 | 0.23 | 0.01 | -0.20 | 2/20/2026 4:00:00 PM EST | |||
| 280.00 | 0.75 | 6.20 | 3.48 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 269 | 0.57 | 0.16 | 0.01 | -0.16 | 2/18/2026 | 2/20/2026 4:00:00 PM EST |
| 290.00 | 0.10 | 5.10 | 2.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.10 | 0.01 | -0.12 | 2/10/2026 | 2/20/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.80 | 0.08 | 0.00 | -0.11 | 2/12/2026 | 2/20/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.87 | 0.05 | 0.00 | -0.08 | 2/20/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.48 | -0.01 | 0.00 | -0.02 | 2/4/2026 | 2/20/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.40 | -0.01 | 0.00 | -0.03 | 2/9/2026 | 2/20/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.33 | -0.02 | 0.00 | -0.04 | 2/20/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.25 | -0.03 | 0.00 | -0.05 | 2/20/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | -0.04 | 0.00 | -0.06 | 2/10/2026 | 2/20/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.10 | -0.05 | 0.00 | -0.08 | 2/18/2026 | 2/20/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 1.80 | 0.90 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.77 | -0.06 | 0.00 | -0.11 | 2/13/2026 | 2/20/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 2.00 | 1.00 | 9.60 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.73 | -0.09 | 0.00 | -0.13 | 2/4/2026 | 2/20/2026 4:00:00 PM EST |
| 190.00 | 0.10 | 5.10 | 2.60 | 2.65 | % | 0.01 | 6 | 0 | 0.66 | -0.08 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:00 PM EST | |
| 195.00 | 0.90 | 5.90 | 3.40 | 13.50 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.64 | -0.11 | 0.01 | -0.09 | 1/23/2026 | 2/20/2026 4:00:00 PM EST |
| 200.00 | 2.20 | 5.00 | 3.60 | 4.10 | -0.20 | -4.66% | 0.02 | 5 | 22 | 0.61 | -0.15 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 210.00 | 2.80 | 11.90 | 7.35 | 8.13 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.68 | -0.23 | 0.01 | -0.17 | 2/13/2026 | 2/20/2026 4:00:00 PM EST |
| 220.00 | 8.20 | 11.70 | 9.95 | 9.30 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.65 | -0.32 | 0.01 | -0.21 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 230.00 | 12.70 | 17.80 | 15.25 | 13.52 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.70 | -0.41 | 0.01 | -0.24 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 240.00 | 15.10 | 22.20 | 18.65 | 17.10 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.63 | -0.50 | 0.01 | -0.26 | 2/17/2026 | 2/20/2026 4:00:00 PM EST |
| 250.00 | 21.10 | 27.90 | 24.50 | 24.00 | +1.68 | +7.53% | 0.10 | 1 | 1 | 0.62 | -0.59 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 260.00 | 27.00 | 34.00 | 30.50 | 29.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.59 | -0.69 | 0.01 | -0.23 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 270.00 | 32.00 | 41.00 | 36.50 | % | 0.14 | 0 | 0 | 0.77 | -0.77 | 0.01 | -0.20 | 2/20/2026 4:00:00 PM EST | |||
| 280.00 | 40.00 | 49.00 | 44.50 | % | 0.16 | 0 | 0 | 0.79 | -0.84 | 0.01 | -0.16 | 2/20/2026 4:00:00 PM EST | |||
| 290.00 | 48.00 | 57.70 | 52.85 | % | 0.18 | 0 | 0 | 0.79 | -0.90 | 0.01 | -0.12 | 2/20/2026 4:00:00 PM EST | |||
| 300.00 | 58.00 | 67.00 | 62.50 | % | 0.21 | 0 | 0 | 0.93 | -0.92 | 0.00 | -0.11 | 2/20/2026 4:00:00 PM EST | |||
| 310.00 | 67.00 | 77.00 | 72.00 | % | 0.23 | 0 | 0 | 0.95 | -0.95 | 0.00 | -0.08 | 2/20/2026 4:00:00 PM EST |