Options Chain for UNITED FIRE GROUP INC COM (UFCS) - $46.80 as of 5/8/2026 5:15:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 29.00 | 33.00 | 31.00 | % | 1.77 | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 20.00 | 26.50 | 30.50 | 28.50 | % | 1.43 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 22.50 | 24.00 | 28.00 | 26.00 | % | 1.16 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 25.00 | 21.50 | 25.50 | 23.50 | % | 0.94 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 30.00 | 16.50 | 20.50 | 18.50 | % | 0.62 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 35.00 | 11.50 | 15.50 | 13.50 | % | 0.39 | 0 | 0 | 2.99 | 0.99 | 0.00 | -0.02 | 5/8/2026 4:00:00 PM EST | |||
| 40.00 | 6.50 | 10.50 | 8.50 | 1.40 | 0.00 | 0.00% | 0.21 | 0 | 11 | 2.16 | 0.91 | 0.02 | -0.08 | 4/9/2026 | 5/8/2026 4:00:00 PM EST |
| 45.00 | 1.55 | 6.00 | 3.78 | % | 0.08 | 0 | 0 | 1.58 | 0.71 | 0.05 | -0.17 | 5/8/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.05 | 0.43 | 0.06 | -0.19 | 5/8/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.69 | 0.19 | 0.04 | -0.13 | 5/8/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.20 | 0.06 | 0.02 | -0.06 | 5/8/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.63 | 0.02 | 0.01 | -0.02 | 5/8/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.01 | 0.00 | 0.00 | -0.01 | 5/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 1 | 4.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 8.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.55 | 1.28 | % | 0.04 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 4.50 | -0.01 | 0.00 | -0.02 | 5/8/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.46 | -0.09 | 0.02 | -0.08 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.48 | -0.29 | 0.05 | -0.17 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 50.00 | 0.15 | 4.90 | 2.53 | % | 0.05 | 0 | 0 | 1.50 | -0.57 | 0.06 | -0.19 | 5/8/2026 4:00:00 PM EST | |||
| 55.00 | 4.90 | 8.50 | 6.70 | % | 0.12 | 0 | 0 | 1.57 | -0.81 | 0.04 | -0.13 | 5/8/2026 4:00:00 PM EST | |||
| 60.00 | 9.90 | 13.50 | 11.70 | % | 0.19 | 0 | 0 | 2.03 | -0.94 | 0.02 | -0.06 | 5/8/2026 4:00:00 PM EST | |||
| 65.00 | 14.80 | 18.50 | 16.65 | % | 0.26 | 0 | 0 | 2.41 | -0.98 | 0.01 | -0.02 | 5/8/2026 4:00:00 PM EST | |||
| 70.00 | 19.80 | 23.50 | 21.65 | % | 0.31 | 0 | 0 | 2.74 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:00 PM EST |