Options Chain for UFP INDUSTRIES INC COM (UFPI) - $79.99 as of 10/22/2026 1:35:05 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 | 36.50 | 41.50 | 39.00 | % | 0.87 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:59:07 PM EST | |||
| 50.00 | 31.50 | 36.50 | 34.00 | % | 0.68 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:59:07 PM EST | |||
| 55.00 | 26.50 | 31.50 | 29.00 | % | 0.53 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:59:07 PM EST | |||
| 60.00 | 21.50 | 26.50 | 24.00 | % | 0.40 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:59:07 PM EST | |||
| 65.00 | 17.00 | 21.50 | 19.25 | % | 0.30 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:59:07 PM EST | |||
| 70.00 | 12.00 | 15.20 | 13.60 | 10.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.73 | 0.96 | 0.01 | -0.01 | 10/21/2026 | 10/22/2026 12:59:07 PM EST |
| 75.00 | 9.30 | 10.30 | 9.80 | % | 0.13 | 0 | 0 | 0.48 | 0.84 | 0.03 | -0.04 | 10/22/2026 12:59:07 PM EST | |||
| 80.00 | 5.30 | 7.90 | 6.60 | 3.90 | +0.78 | +25.00% | 0.08 | 1 | 13 | 0.50 | 0.67 | 0.04 | -0.05 | 10/22/2026 | 10/22/2026 12:59:07 PM EST |
| 85.00 | 0.25 | 4.90 | 2.58 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | 0.46 | 0.04 | -0.06 | 10/15/2026 | 10/22/2026 12:59:07 PM EST |
| 90.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.79 | 0.26 | 0.04 | -0.05 | 10/20/2026 | 10/22/2026 12:59:07 PM EST |
| 95.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 0.96 | 0.13 | 0.02 | -0.03 | 10/22/2026 12:59:07 PM EST | |||
| 100.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.10 | 0.06 | 0.01 | -0.02 | 10/22/2026 12:59:07 PM EST | |||
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.23 | 0.02 | 0.01 | -0.01 | 10/22/2026 12:59:07 PM EST | |||
| 110.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.34 | 0.01 | 0.00 | 0.00 | 10/22/2026 12:59:07 PM EST | |||
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:07 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:07 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 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:07 PM EST | |||
| 50.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:07 PM EST | |||
| 55.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:07 PM EST | |||
| 60.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:07 PM EST | |||
| 65.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:07 PM EST | |||
| 70.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.20 | -0.04 | 0.01 | -0.01 | 10/22/2026 12:59:07 PM EST | |||
| 75.00 | 0.20 | 1.95 | 1.08 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.42 | -0.16 | 0.03 | -0.04 | 10/21/2026 | 10/22/2026 12:59:07 PM EST |
| 80.00 | 0.90 | 4.50 | 2.70 | 3.37 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.45 | -0.33 | 0.04 | -0.05 | 10/21/2026 | 10/22/2026 12:59:07 PM EST |
| 85.00 | 3.30 | 6.00 | 4.65 | % | 0.05 | 0 | 0 | 0.40 | -0.54 | 0.04 | -0.06 | 10/22/2026 12:59:07 PM EST | |||
| 90.00 | 4.70 | 9.50 | 7.10 | % | 0.08 | 0 | 0 | 0.58 | -0.74 | 0.04 | -0.05 | 10/22/2026 12:59:07 PM EST | |||
| 95.00 | 9.00 | 13.80 | 11.40 | % | 0.12 | 0 | 0 | 0.65 | -0.87 | 0.02 | -0.03 | 10/22/2026 12:59:07 PM EST | |||
| 100.00 | 13.50 | 18.30 | 15.90 | % | 0.16 | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.02 | 10/22/2026 12:59:07 PM EST | |||
| 105.00 | 18.50 | 23.50 | 21.00 | % | 0.20 | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.01 | 10/22/2026 12:59:07 PM EST | |||
| 110.00 | 23.60 | 28.50 | 26.05 | % | 0.24 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 10/22/2026 12:59:07 PM EST | |||
| 115.00 | 28.60 | 33.50 | 31.05 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:59:07 PM EST | |||
| 120.00 | 33.60 | 38.50 | 36.05 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:59:07 PM EST |