Options Chain for UFP INDUSTRIES INC COM (UFPI) - $87.20 as of 8/18/2026 10:12:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.20 | 44.50 | 42.35 | % | 0.94 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 50.00 | 35.20 | 39.50 | 37.35 | % | 0.75 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 55.00 | 30.10 | 34.50 | 32.30 | % | 0.59 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 60.00 | 25.20 | 29.50 | 27.35 | % | 0.46 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 65.00 | 20.20 | 24.50 | 22.35 | % | 0.34 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 70.00 | 15.20 | 19.50 | 17.35 | % | 0.25 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 75.00 | 10.10 | 14.50 | 12.30 | % | 0.16 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 80.00 | 5.20 | 9.50 | 7.35 | 11.36 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.71 | 0.95 | 0.02 | -0.06 | 7/29/2026 | 8/18/2026 3:59:57 PM EST |
| 85.00 | 0.50 | 4.90 | 2.70 | 7.06 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.06 | 0.69 | 0.07 | -0.25 | 7/29/2026 | 8/18/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 2.60 | 1.30 | 0.65 | -2.63 | -80.19% | 0.01 | 1 | 0 | 1.12 | 0.25 | 0.08 | -0.26 | 8/18/2026 | 8/18/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.03 | 0.03 | 0.03 | -0.08 | 8/10/2026 | 8/18/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 8.40 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | -0.05 | 0.02 | -0.06 | 7/21/2026 | 8/18/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 1.80 | 0.90 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.96 | -0.31 | 0.07 | -0.25 | 7/29/2026 | 8/18/2026 3:59:57 PM EST |
| 90.00 | 0.50 | 4.90 | 2.70 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.15 | -0.75 | 0.08 | -0.26 | 8/14/2026 | 8/18/2026 3:59:57 PM EST |
| 95.00 | 5.50 | 9.80 | 7.65 | % | 0.08 | 0 | 0 | 1.65 | -0.97 | 0.03 | -0.08 | 8/18/2026 3:59:57 PM EST | |||
| 100.00 | 10.50 | 14.80 | 12.65 | % | 0.13 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 105.00 | 15.50 | 19.80 | 17.65 | % | 0.17 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 110.00 | 20.50 | 24.90 | 22.70 | % | 0.21 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 115.00 | 25.50 | 30.00 | 27.75 | % | 0.24 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 120.00 | 30.50 | 35.00 | 32.75 | % | 0.27 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 125.00 | 35.50 | 40.00 | 37.75 | % | 0.30 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST |