Options Chain for UFP INDUSTRIES INC COM (UFPI) - $99.95 as of 5/28/2025 4:12:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 30.50 | 35.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:54 PM EST | |||
| 70.00 | 25.50 | 30.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:54 PM EST | |||
| 75.00 | 20.10 | 25.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:54 PM EST | |||
| 80.00 | 15.60 | 20.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:54 PM EST | |||
| 85.00 | 10.70 | 15.50 | % | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.01 | 5/28/2025 2:58:54 PM EST | |||
| 90.00 | 6.10 | 10.90 | % | 0 | 0 | 0.63 | 0.88 | 0.03 | -0.03 | 5/28/2025 2:58:54 PM EST | |||
| 95.00 | 2.55 | 7.00 | % | 0 | 0 | 0.57 | 0.67 | 0.05 | -0.05 | 5/28/2025 2:58:54 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 0.56 | 0.41 | 0.05 | -0.06 | 5/28/2025 2:58:54 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 0.75 | 0.19 | 0.04 | -0.05 | 5/28/2025 2:58:54 PM EST | |||
| 110.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.07 | 0.02 | -0.02 | 5/16/2025 | 5/28/2025 2:58:54 PM EST |
| 115.00 | 0.00 | 2.40 | 2.93 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.02 | 0.01 | -0.01 | 4/28/2025 | 5/28/2025 2:58:54 PM EST |
| 120.00 | 0.00 | 4.00 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:54 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:54 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:54 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:54 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:54 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:54 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:54 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:54 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 14 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 2:58:54 PM EST |
| 85.00 | 0.00 | 0.60 | % | 0 | 0 | 1.11 | -0.02 | 0.01 | -0.01 | 5/28/2025 2:58:54 PM EST | |||
| 90.00 | 0.00 | 1.50 | % | 0 | 0 | 0.42 | -0.12 | 0.03 | -0.03 | 5/28/2025 2:58:54 PM EST | |||
| 95.00 | 0.00 | 4.80 | 1.95 | 0.00 | 0.00% | 0 | 100 | 0.66 | -0.33 | 0.05 | -0.05 | 5/23/2025 | 5/28/2025 2:58:54 PM EST |
| 100.00 | 1.65 | 6.50 | 2.30 | 0.00 | 0.00% | 0 | 100 | 0.56 | -0.59 | 0.05 | -0.06 | 5/20/2025 | 5/28/2025 2:58:54 PM EST |
| 105.00 | 5.50 | 10.30 | % | 0 | 0 | 0.58 | -0.81 | 0.04 | -0.05 | 5/28/2025 2:58:54 PM EST | |||
| 110.00 | 10.00 | 14.80 | % | 0 | 0 | 0.68 | -0.93 | 0.02 | -0.02 | 5/28/2025 2:58:54 PM EST | |||
| 115.00 | 15.00 | 19.80 | % | 0 | 0 | 0.81 | -0.98 | 0.01 | -0.01 | 5/28/2025 2:58:54 PM EST | |||
| 120.00 | 20.00 | 24.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:54 PM EST | |||
| 125.00 | 25.00 | 29.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:54 PM EST | |||
| 130.00 | 30.00 | 34.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:54 PM EST | |||
| 135.00 | 35.00 | 39.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:54 PM EST | |||
| 140.00 | 40.00 | 44.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:54 PM EST | |||
| 145.00 | 45.00 | 49.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:54 PM EST |