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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 83.60 | 88.50 | 86.05 | % | 0.52 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 170.00 | 78.80 | 83.50 | 81.15 | 88.60 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 10/27/2026 3:59:59 PM EST |
| 175.00 | 74.00 | 78.50 | 76.25 | 103.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/27/2026 3:59:59 PM EST |
| 180.00 | 69.50 | 73.50 | 71.50 | % | 0.40 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 185.00 | 65.00 | 68.50 | 66.75 | % | 0.36 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 190.00 | 60.30 | 63.50 | 61.90 | % | 0.33 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 195.00 | 55.40 | 58.50 | 56.95 | % | 0.29 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 200.00 | 50.30 | 54.00 | 52.15 | % | 0.26 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 10/27/2026 3:59:59 PM EST | |||
| 210.00 | 40.50 | 44.00 | 42.25 | 59.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.63 | 0.97 | 0.00 | -0.05 | 4/17/2026 | 10/27/2026 3:59:59 PM EST |
| 220.00 | 31.00 | 35.00 | 33.00 | 45.20 | +6.50 | +16.80% | 0.15 | 1 | 1 | 0.53 | 0.93 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 230.00 | 22.60 | 26.00 | 24.30 | % | 0.11 | 0 | 0 | 0.42 | 0.83 | 0.01 | -0.13 | 10/27/2026 3:59:59 PM EST | |||
| 240.00 | 14.40 | 18.40 | 16.40 | 12.50 | -7.80 | -38.43% | 0.07 | 24 | 5 | 0.40 | 0.70 | 0.01 | -0.18 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 250.00 | 9.70 | 13.00 | 11.35 | 11.10 | -21.10 | -65.53% | 0.05 | 200 | 16 | 0.42 | 0.54 | 0.02 | -0.22 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 260.00 | 6.30 | 9.50 | 7.90 | 7.40 | -16.10 | -68.52% | 0.03 | 99 | 226 | 0.45 | 0.40 | 0.01 | -0.23 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 270.00 | 4.20 | 6.80 | 5.50 | 4.70 | -2.25 | -32.38% | 0.02 | 12 | 265 | 0.47 | 0.29 | 0.01 | -0.22 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 280.00 | 2.70 | 4.90 | 3.80 | 3.10 | -10.40 | -77.04% | 0.01 | 237 | 11 | 0.49 | 0.21 | 0.01 | -0.19 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 3.50 | 1.75 | 3.12 | -0.81 | -20.62% | 0.01 | 27 | 4 | 0.56 | 0.14 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 300.00 | 0.50 | 3.00 | 1.75 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.51 | 0.11 | 0.01 | -0.15 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 1.50 | 0.75 | 0.50 | -1.50 | -75.00% | 0.00 | 3 | 43 | 0.57 | 0.07 | 0.00 | -0.11 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 4.90 | 2.45 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.88 | 0.04 | 0.00 | -0.06 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.96 | 0.02 | 0.00 | -0.04 | 10/27/2026 3:59:59 PM EST | |||
| 340.00 | 0.00 | 4.90 | 2.45 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.01 | 0.00 | -0.02 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.09 | 0.01 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 360.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 370.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 380.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 390.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 400.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 410.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 4.90 | 2.45 | 0.15 | -0.10 | -40.00% | 0.01 | 1 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.09 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/27/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | 0.00 | 0.00 | -0.02 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.40 | -0.05 | -11.12% | 0.00 | 68 | 365 | 0.53 | -0.01 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | -0.03 | 0.00 | -0.05 | 5/27/2026 | 10/27/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 4.90 | 2.45 | 2.50 | -0.10 | -3.85% | 0.01 | 30 | 5 | 0.67 | -0.07 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 230.00 | 0.90 | 3.30 | 2.10 | 2.25 | +1.55 | +221.43% | 0.01 | 247 | 241 | 0.36 | -0.17 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 240.00 | 3.10 | 6.60 | 4.85 | 4.22 | +2.82 | +201.43% | 0.02 | 64 | 391 | 0.37 | -0.30 | 0.01 | -0.18 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 250.00 | 7.60 | 10.80 | 9.20 | 8.60 | +6.45 | +300.00% | 0.04 | 1,512 | 1,112 | 0.39 | -0.46 | 0.02 | -0.22 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 260.00 | 14.10 | 17.70 | 15.90 | 11.20 | +6.40 | +133.34% | 0.06 | 31 | 19 | 0.42 | -0.60 | 0.01 | -0.23 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 270.00 | 21.00 | 25.80 | 23.40 | 5.40 | +0.40 | +8.00% | 0.09 | 1 | 759 | 0.44 | -0.71 | 0.01 | -0.22 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 280.00 | 29.50 | 33.90 | 31.70 | 34.20 | +4.20 | +14.00% | 0.11 | 2 | 2 | 0.46 | -0.79 | 0.01 | -0.19 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 290.00 | 38.50 | 42.80 | 40.65 | 37.10 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.62 | -0.86 | 0.01 | -0.16 | 10/7/2026 | 10/27/2026 3:59:59 PM EST |
| 300.00 | 47.50 | 51.40 | 49.45 | 39.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.67 | -0.89 | 0.01 | -0.15 | 6/23/2026 | 10/27/2026 3:59:59 PM EST |
| 310.00 | 57.50 | 61.00 | 59.25 | % | 0.19 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.11 | 10/27/2026 3:59:59 PM EST | |||
| 320.00 | 67.00 | 70.60 | 68.80 | 57.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.06 | 9/23/2026 | 10/27/2026 3:59:59 PM EST |
| 330.00 | 77.00 | 81.80 | 79.40 | % | 0.24 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.04 | 10/27/2026 3:59:59 PM EST | |||
| 340.00 | 87.00 | 91.80 | 89.40 | % | 0.26 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 350.00 | 97.00 | 101.50 | 99.25 | % | 0.28 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 360.00 | 107.00 | 111.50 | 109.25 | % | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 370.00 | 117.00 | 121.50 | 119.25 | % | 0.32 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 380.00 | 127.00 | 131.50 | 129.25 | % | 0.34 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 390.00 | 137.00 | 141.50 | 139.25 | % | 0.36 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 400.00 | 147.00 | 151.50 | 149.25 | % | 0.37 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 410.00 | 157.00 | 161.50 | 159.25 | % | 0.39 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST |