Options Chain for UNIFIRST CORP MASS COM (UNF) - $270.77 as of 9/11/2026 6:53:02 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 | 107.00 | 112.00 | 109.50 | % | 0.66 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 170.00 | 102.00 | 107.00 | 104.50 | % | 0.61 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 175.00 | 97.00 | 102.00 | 99.50 | % | 0.57 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 180.00 | 92.00 | 97.00 | 94.50 | % | 0.53 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 185.00 | 87.00 | 92.00 | 89.50 | % | 0.48 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 190.00 | 82.00 | 87.00 | 84.50 | % | 0.44 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 195.00 | 77.00 | 82.00 | 79.50 | % | 0.41 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 200.00 | 72.00 | 77.00 | 74.50 | % | 0.37 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 210.00 | 62.10 | 67.00 | 64.55 | % | 0.31 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 220.00 | 52.20 | 57.00 | 54.60 | % | 0.25 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 230.00 | 42.00 | 47.00 | 44.50 | % | 0.19 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 240.00 | 32.10 | 37.00 | 34.55 | % | 0.14 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 250.00 | 22.80 | 27.00 | 24.90 | % | 0.10 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 260.00 | 13.00 | 17.00 | 15.00 | % | 0.06 | 0 | 0 | 0.56 | 0.94 | 0.02 | -0.03 | 9/11/2026 4:00:06 PM EST | |||
| 270.00 | 4.50 | 8.00 | 6.25 | % | 0.02 | 0 | 0 | 0.31 | 0.63 | 0.04 | -0.21 | 9/11/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 2.50 | 1.25 | 10.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.33 | 0.22 | 0.04 | -0.19 | 8/25/2026 | 9/11/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 3.80 | 1.90 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.63 | 0.03 | 0.01 | -0.06 | 9/10/2026 | 9/11/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 5.00 | 2.50 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.92 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 9/11/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 5.00 | 2.50 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/11/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 5.00 | 2.50 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/11/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 340.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 350.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 360.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 370.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 380.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 390.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 400.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 410.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 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 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 220.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 5.00 | 2.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/11/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 250.00 | 0.00 | 5.00 | 2.50 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/11/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 3.80 | 1.90 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | -0.06 | 0.02 | -0.03 | 9/10/2026 | 9/11/2026 4:00:06 PM EST |
| 270.00 | 0.10 | 5.00 | 2.55 | 8.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.23 | -0.37 | 0.04 | -0.21 | 9/3/2026 | 9/11/2026 4:00:06 PM EST |
| 280.00 | 5.30 | 9.00 | 7.15 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.34 | -0.78 | 0.04 | -0.19 | 8/20/2026 | 9/11/2026 4:00:06 PM EST |
| 290.00 | 14.70 | 18.00 | 16.35 | 17.61 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.50 | -0.97 | 0.01 | -0.06 | 9/4/2026 | 9/11/2026 4:00:06 PM EST |
| 300.00 | 23.20 | 28.00 | 25.60 | 27.85 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 9/4/2026 | 9/11/2026 4:00:06 PM EST |
| 310.00 | 33.10 | 38.00 | 35.55 | 21.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 9/11/2026 4:00:06 PM EST |
| 320.00 | 43.10 | 48.00 | 45.55 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 330.00 | 53.10 | 58.00 | 55.55 | % | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 340.00 | 63.10 | 68.00 | 65.55 | % | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 350.00 | 73.10 | 78.00 | 75.55 | % | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 360.00 | 83.10 | 88.00 | 85.55 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 370.00 | 93.10 | 98.00 | 95.55 | % | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 380.00 | 103.10 | 108.00 | 105.55 | % | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 390.00 | 113.10 | 118.00 | 115.55 | % | 0.30 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 400.00 | 123.10 | 128.00 | 125.55 | % | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 410.00 | 133.10 | 138.00 | 135.55 | % | 0.33 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST |