Options Chain for UFP INDUSTRIES INC COM (UFPI) - $92.09 as of 3/10/2026 10:22:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 24.80 | 29.50 | 27.15 | % | 0.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:46 PM EST | |||
| 70.00 | 19.80 | 24.50 | 22.15 | % | 0.32 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:46 PM EST | |||
| 75.00 | 14.80 | 19.50 | 17.15 | % | 0.23 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.03 | 3/10/2026 3:59:46 PM EST | |||
| 80.00 | 10.00 | 14.50 | 12.25 | % | 0.15 | 0 | 0 | 1.09 | 0.95 | 0.01 | -0.11 | 3/10/2026 3:59:46 PM EST | |||
| 85.00 | 5.60 | 10.00 | 7.80 | % | 0.09 | 0 | 0 | 0.89 | 0.83 | 0.03 | -0.17 | 3/10/2026 3:59:46 PM EST | |||
| 90.00 | 1.20 | 6.00 | 3.60 | % | 0.04 | 0 | 0 | 0.74 | 0.64 | 0.04 | -0.21 | 3/10/2026 3:59:46 PM EST | |||
| 95.00 | 0.05 | 5.00 | 2.53 | % | 0.03 | 0 | 0 | 0.56 | 0.40 | 0.05 | -0.20 | 3/10/2026 3:59:46 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.24 | 0.21 | 0.04 | -0.14 | 3/10/2026 3:59:46 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | 7.38 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.49 | 0.09 | 0.02 | -0.08 | 2/19/2026 | 3/10/2026 3:59:46 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.71 | 0.03 | 0.01 | -0.03 | 2/26/2026 | 3/10/2026 3:59:46 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.01 | 0.00 | -0.01 | 2/27/2026 | 3/10/2026 3:59:46 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:46 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | 2.92 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.26 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/10/2026 3:59:46 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:46 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:46 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:46 PM EST | |||
| 145.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.98 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:46 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:46 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.12 | -0.01 | 0.00 | -0.03 | 3/10/2026 3:59:46 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.75 | -0.05 | 0.01 | -0.11 | 3/6/2026 | 3/10/2026 3:59:46 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.39 | -0.17 | 0.03 | -0.17 | 3/10/2026 3:59:46 PM EST | |||
| 90.00 | 0.05 | 5.00 | 2.53 | 1.45 | +0.85 | +141.67% | 0.03 | 1 | 1 | 0.56 | -0.36 | 0.04 | -0.21 | 3/10/2026 | 3/10/2026 3:59:46 PM EST |
| 95.00 | 1.50 | 6.00 | 3.75 | % | 0.04 | 0 | 0 | 0.78 | -0.60 | 0.05 | -0.20 | 3/10/2026 3:59:46 PM EST | |||
| 100.00 | 5.50 | 10.30 | 7.90 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.94 | -0.79 | 0.04 | -0.14 | 3/6/2026 | 3/10/2026 3:59:46 PM EST |
| 105.00 | 10.50 | 15.30 | 12.90 | 5.31 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.18 | -0.91 | 0.02 | -0.08 | 2/25/2026 | 3/10/2026 3:59:46 PM EST |
| 110.00 | 15.50 | 20.30 | 17.90 | 4.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.39 | -0.97 | 0.01 | -0.03 | 2/24/2026 | 3/10/2026 3:59:46 PM EST |
| 115.00 | 20.50 | 25.30 | 22.90 | % | 0.20 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.01 | 3/10/2026 3:59:46 PM EST | |||
| 120.00 | 25.50 | 30.50 | 28.00 | % | 0.23 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:46 PM EST | |||
| 125.00 | 30.50 | 35.50 | 33.00 | % | 0.26 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:46 PM EST | |||
| 130.00 | 35.50 | 40.50 | 38.00 | % | 0.29 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:46 PM EST | |||
| 135.00 | 40.50 | 45.50 | 43.00 | % | 0.32 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:46 PM EST | |||
| 140.00 | 45.50 | 50.50 | 48.00 | % | 0.34 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:46 PM EST | |||
| 145.00 | 50.50 | 55.50 | 53.00 | % | 0.37 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:46 PM EST |