Options Chain for UNIFIRST CORP MASS COM (UNF) - $294.34 as of 7/27/2026 12:42:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 195.10 | 200.00 | 197.55 | 162.50 | 0.00 | 0.00% | 1.98 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 4:00:04 PM EST |
| 105.00 | 190.10 | 195.00 | 192.55 | % | 1.83 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 110.00 | 185.10 | 190.00 | 187.55 | 146.50 | 0.00 | 0.00% | 1.71 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 7/27/2026 4:00:04 PM EST |
| 115.00 | 180.10 | 185.00 | 182.55 | % | 1.59 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 120.00 | 175.10 | 180.00 | 177.55 | 137.50 | 0.00 | 0.00% | 1.48 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 7/27/2026 4:00:04 PM EST |
| 125.00 | 170.10 | 175.00 | 172.55 | % | 1.38 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 130.00 | 165.10 | 170.00 | 167.55 | % | 1.29 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 135.00 | 160.10 | 165.00 | 162.55 | % | 1.20 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 140.00 | 155.10 | 160.00 | 157.55 | % | 1.13 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 145.00 | 150.10 | 155.00 | 152.55 | % | 1.05 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 150.00 | 145.10 | 150.00 | 147.55 | % | 0.98 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 155.00 | 140.10 | 145.00 | 142.55 | % | 0.92 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 160.00 | 135.30 | 140.00 | 137.65 | % | 0.86 | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 165.00 | 130.30 | 135.00 | 132.65 | % | 0.80 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 170.00 | 125.30 | 130.00 | 127.65 | % | 0.75 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 175.00 | 120.30 | 125.00 | 122.65 | % | 0.70 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 180.00 | 115.30 | 120.00 | 117.65 | % | 0.65 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 185.00 | 110.30 | 115.00 | 112.65 | % | 0.61 | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 190.00 | 105.30 | 110.00 | 107.65 | % | 0.57 | 0 | 7 | 1.06 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 195.00 | 100.30 | 105.00 | 102.65 | 71.60 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/27/2026 4:00:04 PM EST |
| 200.00 | 95.30 | 100.00 | 97.65 | % | 0.49 | 0 | 16 | 0.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 210.00 | 85.60 | 90.00 | 87.80 | % | 0.42 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 220.00 | 75.60 | 80.00 | 77.80 | 63.00 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.78 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 4:00:04 PM EST |
| 230.00 | 65.60 | 70.50 | 68.05 | 38.40 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.68 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/27/2026 4:00:04 PM EST |
| 240.00 | 55.60 | 60.50 | 58.05 | 30.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.59 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/27/2026 4:00:04 PM EST |
| 250.00 | 46.90 | 50.00 | 48.45 | 45.60 | 0.00 | 0.00% | 0.19 | 0 | 29 | 0.50 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 260.00 | 37.10 | 40.00 | 38.55 | 16.68 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.47 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 4:00:04 PM EST |
| 270.00 | 27.40 | 30.00 | 28.70 | 17.60 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.33 | 0.97 | 0.00 | -0.05 | 7/15/2026 | 7/27/2026 4:00:04 PM EST |
| 280.00 | 17.80 | 20.80 | 19.30 | 17.79 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.31 | 0.88 | 0.01 | -0.06 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 290.00 | 9.10 | 12.80 | 10.95 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.20 | 0.71 | 0.02 | -0.10 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 300.00 | 3.00 | 7.00 | 5.00 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.18 | 0.45 | 0.03 | -0.11 | 7/8/2026 | 7/27/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.28 | 0.23 | 0.02 | -0.09 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 320.00 | 0.05 | 3.90 | 1.98 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.25 | 0.08 | 0.01 | -0.04 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 3.80 | 1.90 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.44 | 0.02 | 0.00 | -0.02 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 350.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 360.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 370.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 380.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 390.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.23 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/27/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/27/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 3.70 | 1.85 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.87 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 3.80 | 1.90 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 4:00:04 PM EST |
| 260.00 | 0.05 | 3.90 | 1.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 3.90 | 1.95 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.46 | -0.03 | 0.00 | -0.05 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 280.00 | 1.05 | 2.00 | 1.53 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.24 | -0.12 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 290.00 | 1.00 | 5.00 | 3.00 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.19 | -0.29 | 0.02 | -0.10 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 300.00 | 5.00 | 9.50 | 7.25 | % | 0.02 | 0 | 0 | 0.18 | -0.55 | 0.03 | -0.11 | 7/27/2026 4:00:04 PM EST | |||
| 310.00 | 11.50 | 16.50 | 14.00 | 30.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.29 | -0.77 | 0.02 | -0.09 | 7/15/2026 | 7/27/2026 4:00:04 PM EST |
| 320.00 | 20.70 | 25.00 | 22.85 | % | 0.07 | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.04 | 7/27/2026 4:00:04 PM EST | |||
| 330.00 | 30.50 | 35.30 | 32.90 | % | 0.10 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 340.00 | 40.50 | 45.30 | 42.90 | % | 0.13 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 350.00 | 50.50 | 55.30 | 52.90 | % | 0.15 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 360.00 | 60.50 | 65.30 | 62.90 | % | 0.17 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 370.00 | 70.50 | 75.30 | 72.90 | % | 0.20 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 380.00 | 80.50 | 85.30 | 82.90 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 390.00 | 90.50 | 95.30 | 92.90 | % | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST |