Options Chain for UFP INDUSTRIES INC COM (UFPI) - $85.44 as of 6/22/2026 9:12:09 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 | 33.10 | 38.00 | 35.55 | % | 0.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 4:00:11 PM EST | |||
| 55.00 | 28.30 | 33.00 | 30.65 | % | 0.56 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/22/2026 4:00:11 PM EST | |||
| 60.00 | 23.40 | 28.00 | 25.70 | % | 0.43 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/22/2026 4:00:11 PM EST | |||
| 65.00 | 18.50 | 23.00 | 20.75 | % | 0.32 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/22/2026 4:00:11 PM EST | |||
| 70.00 | 13.50 | 18.00 | 15.75 | 21.66 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 4/6/2026 | 6/22/2026 4:00:11 PM EST |
| 75.00 | 9.10 | 13.50 | 11.30 | 9.83 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.78 | 0.98 | 0.01 | -0.04 | 5/14/2026 | 6/22/2026 4:00:11 PM EST |
| 80.00 | 4.70 | 9.00 | 6.85 | 16.74 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.62 | 0.90 | 0.04 | -0.06 | 4/8/2026 | 6/22/2026 4:00:11 PM EST |
| 85.00 | 1.80 | 5.50 | 3.65 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.19 | 0.70 | 0.05 | -0.07 | 6/18/2026 | 6/22/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 1.02 | % | 0.03 | 7 | 9 | 0.71 | 0.44 | 0.05 | -0.06 | 6/22/2026 | 6/22/2026 4:00:11 PM EST | |
| 95.00 | 0.00 | 2.80 | 1.40 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.66 | 0.21 | 0.03 | -0.04 | 4/14/2026 | 6/22/2026 4:00:11 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.06 | 0.08 | 0.01 | -0.02 | 6/17/2026 | 6/22/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.55 | 0.02 | 0.00 | -0.01 | 5/4/2026 | 6/22/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.62 | 0.01 | 0.00 | 0.00 | 6/3/2026 | 6/22/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.45 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/22/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/22/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/22/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:11 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:11 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:11 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:11 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:11 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:11 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:11 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 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:11 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:11 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:11 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:11 PM EST | |||
| 70.00 | 0.05 | 4.70 | 2.38 | % | 0.03 | 0 | 3 | 0.88 | 0.00 | 0.00 | -0.02 | 6/22/2026 4:00:11 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.12 | -0.02 | 0.01 | -0.04 | 4/30/2026 | 6/22/2026 4:00:11 PM EST |
| 80.00 | 0.00 | 4.60 | 2.30 | 0.93 | -2.75 | -74.73% | 0.03 | 2 | 1 | 0.84 | -0.10 | 0.04 | -0.06 | 6/22/2026 | 6/22/2026 4:00:11 PM EST |
| 85.00 | 0.05 | 4.90 | 2.48 | % | 0.03 | 0 | 0 | 0.42 | -0.30 | 0.05 | -0.07 | 6/22/2026 4:00:11 PM EST | |||
| 90.00 | 3.00 | 7.50 | 5.25 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.57 | -0.56 | 0.05 | -0.06 | 6/18/2026 | 6/22/2026 4:00:11 PM EST |
| 95.00 | 7.50 | 11.60 | 9.55 | % | 0.10 | 0 | 0 | 0.66 | -0.79 | 0.03 | -0.04 | 6/22/2026 4:00:11 PM EST | |||
| 100.00 | 12.00 | 16.80 | 14.40 | % | 0.14 | 0 | 0 | 0.83 | -0.92 | 0.01 | -0.02 | 6/22/2026 4:00:11 PM EST | |||
| 105.00 | 17.00 | 21.80 | 19.40 | % | 0.18 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 6/22/2026 4:00:11 PM EST | |||
| 110.00 | 22.00 | 26.80 | 24.40 | 20.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 5/1/2026 | 6/22/2026 4:00:11 PM EST |
| 115.00 | 27.00 | 32.00 | 29.50 | % | 0.26 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:11 PM EST | |||
| 120.00 | 32.00 | 37.00 | 34.50 | % | 0.29 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:11 PM EST | |||
| 125.00 | 37.00 | 42.00 | 39.50 | % | 0.32 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:11 PM EST | |||
| 130.00 | 42.00 | 47.00 | 44.50 | % | 0.34 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:11 PM EST | |||
| 135.00 | 47.00 | 52.00 | 49.50 | % | 0.37 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:11 PM EST | |||
| 140.00 | 52.00 | 57.00 | 54.50 | % | 0.39 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:11 PM EST | |||
| 145.00 | 57.00 | 62.00 | 59.50 | % | 0.41 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:11 PM EST | |||
| 150.00 | 62.00 | 67.00 | 64.50 | % | 0.43 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:11 PM EST | |||
| 155.00 | 67.00 | 72.00 | 69.50 | % | 0.45 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:11 PM EST | |||
| 160.00 | 72.00 | 77.00 | 74.50 | % | 0.47 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:11 PM EST |