Options Chain for UFP INDUSTRIES INC COM (UFPI) - $92.77 as of 1/8/2026 6:14:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.00 | 50.00 | 47.50 | % | 0.95 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 55.00 | 40.00 | 45.00 | 42.50 | % | 0.77 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 60.00 | 35.50 | 40.40 | 37.95 | 32.25 | 0.00 | 0.00% | 0.63 | 0 | 2 | 2.84 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/8/2026 4:00:02 PM EST |
| 65.00 | 30.50 | 35.40 | 32.95 | 38.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 1/8/2026 4:00:02 PM EST |
| 70.00 | 25.50 | 29.90 | 27.70 | % | 0.40 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 75.00 | 20.50 | 24.90 | 22.70 | 26.20 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 1/8/2026 4:00:02 PM EST |
| 80.00 | 15.50 | 19.90 | 17.70 | % | 0.22 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 85.00 | 10.50 | 15.30 | 12.90 | % | 0.15 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 90.00 | 5.50 | 10.20 | 7.85 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.89 | 0.99 | 0.01 | -0.02 | 12/15/2025 | 1/8/2026 4:00:02 PM EST |
| 95.00 | 1.00 | 5.50 | 3.25 | 1.75 | 0.00 | 0.00% | 0.03 | 3 | 17 | 0.62 | 0.84 | 0.07 | -0.14 | 1/8/2026 | 1/8/2026 4:00:02 PM EST |
| 100.00 | 0.30 | 1.75 | 1.03 | 0.50 | +0.45 | +900.00% | 0.01 | 4 | 15 | 0.26 | 0.38 | 0.10 | -0.13 | 1/8/2026 | 1/8/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.28 | 0.06 | 0.03 | -0.03 | 10/24/2025 | 1/8/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.38 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/8/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/8/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.20 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 1/8/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.44 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 1/8/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 1/8/2026 4:00:02 PM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 1/8/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/8/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 2.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/8/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.51 | -0.01 | 0.01 | -0.02 | 12/30/2025 | 1/8/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.12 | -0.16 | 0.07 | -0.14 | 1/7/2026 | 1/8/2026 4:00:02 PM EST |
| 100.00 | 0.50 | 4.90 | 2.70 | 7.60 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.69 | -0.62 | 0.10 | -0.13 | 12/22/2025 | 1/8/2026 4:00:02 PM EST |
| 105.00 | 5.00 | 9.80 | 7.40 | 12.05 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.98 | -0.94 | 0.03 | -0.03 | 12/1/2025 | 1/8/2026 4:00:02 PM EST |
| 110.00 | 10.00 | 14.80 | 12.40 | 18.08 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 1/8/2026 4:00:02 PM EST |
| 115.00 | 15.00 | 19.80 | 17.40 | % | 0.15 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 120.00 | 20.00 | 24.80 | 22.40 | % | 0.19 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 125.00 | 25.00 | 29.80 | 27.40 | % | 0.22 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 130.00 | 30.00 | 34.90 | 32.45 | % | 0.25 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 135.00 | 35.00 | 39.90 | 37.45 | % | 0.28 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 140.00 | 40.00 | 44.90 | 42.45 | % | 0.30 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 145.00 | 45.00 | 49.90 | 47.45 | % | 0.33 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 150.00 | 50.00 | 54.90 | 52.45 | % | 0.35 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 155.00 | 55.00 | 59.90 | 57.45 | % | 0.37 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST | |||
| 160.00 | 60.00 | 64.90 | 62.45 | % | 0.39 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:02 PM EST |