Options Chain for UFP INDUSTRIES INC COM (UFPI) - $106.31 as of 3/31/2025 2:50:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 45.00 | 49.50 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 65.00 | 40.00 | 44.80 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 70.00 | 35.00 | 39.90 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 75.00 | 30.20 | 35.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 80.00 | 25.20 | 30.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 85.00 | 20.20 | 25.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 90.00 | 15.10 | 19.90 | % | 0 | 0 | 1.08 | 0.99 | 0.01 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 95.00 | 10.20 | 15.00 | % | 0 | 0 | 0.90 | 0.94 | 0.02 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 100.00 | 5.70 | 10.50 | 31.50 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.79 | 0.03 | -0.06 | 8/26/2024 | 3/31/2025 2:58:58 PM EST |
| 105.00 | 2.10 | 6.60 | % | 0 | 0 | 0.56 | 0.58 | 0.04 | -0.09 | 3/31/2025 2:58:58 PM EST | |||
| 110.00 | 0.20 | 4.80 | 3.00 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.36 | 0.04 | -0.09 | 3/3/2025 | 3/31/2025 2:58:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.95 | +0.20 | +11.43% | 1 | 5 | 0.56 | 0.17 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 120.00 | 0.00 | 3.10 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.07 | 0.02 | -0.03 | 3/5/2025 | 3/31/2025 2:58:58 PM EST |
| 125.00 | 0.00 | 2.40 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.02 | 0.01 | -0.01 | 3/14/2025 | 3/31/2025 2:58:58 PM EST |
| 130.00 | 0.00 | 2.00 | 2.80 | 0.00 | 0.00% | 0 | 7 | 0.93 | 0.01 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 2:58:58 PM EST |
| 135.00 | 0.00 | 4.80 | 11.47 | 0.00 | 0.00% | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 3/31/2025 2:58:58 PM EST |
| 140.00 | 0.00 | 4.80 | 1.70 | 0.00 | 0.00% | 0 | 16 | 1.51 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 2:58:58 PM EST |
| 145.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 2:58:58 PM EST |
| 150.00 | 0.00 | 4.80 | 5.60 | 0.00 | 0.00% | 0 | 21 | 1.45 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 3/31/2025 2:58:58 PM EST |
| 155.00 | 0.00 | 4.80 | 2.50 | 0.00 | 0.00% | 0 | 10 | 1.85 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 3/31/2025 2:58:58 PM EST |
| 160.00 | 0.00 | 4.80 | 0.78 | 0.00 | 0.00% | 0 | 8 | 1.94 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 165.00 | 0.00 | 4.80 | 4.40 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 3/31/2025 2:58:58 PM EST |
| 170.00 | 0.00 | 4.70 | 1.80 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 3/31/2025 2:58:58 PM EST |
| 175.00 | 0.00 | 4.80 | 2.05 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/31/2025 2:58:58 PM EST |
| 180.00 | 0.00 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 3/31/2025 2:58:58 PM EST |
| 185.00 | 0.00 | 4.80 | 1.40 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/31/2025 2:58:58 PM EST |
| 190.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 3/31/2025 2:58:58 PM EST |
| 195.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 11 | 1.58 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 2:58:58 PM EST |
| 200.00 | 0.00 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 16 | 1.47 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.80 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:58 PM EST |
| 90.00 | 0.00 | 0.35 | % | 0 | 0 | 0.53 | -0.01 | 0.01 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 95.00 | 0.00 | 4.80 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.06 | 0.02 | -0.02 | 3/12/2025 | 3/31/2025 2:58:58 PM EST |
| 100.00 | 0.00 | 4.80 | 4.47 | 0.00 | 0.00% | 0 | 21 | 0.86 | -0.21 | 0.03 | -0.06 | 3/4/2025 | 3/31/2025 2:58:58 PM EST |
| 105.00 | 0.70 | 5.00 | 2.60 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.42 | 0.04 | -0.09 | 1/16/2025 | 3/31/2025 2:58:58 PM EST |
| 110.00 | 2.00 | 6.50 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.64 | 0.04 | -0.09 | 3/11/2025 | 3/31/2025 2:58:58 PM EST |
| 115.00 | 6.00 | 10.60 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.83 | 0.03 | -0.06 | 1/15/2025 | 3/31/2025 2:58:58 PM EST |
| 120.00 | 10.50 | 15.20 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.93 | 0.02 | -0.03 | 2/18/2025 | 3/31/2025 2:58:58 PM EST |
| 125.00 | 15.50 | 20.30 | % | 0 | 0 | 0.80 | -0.98 | 0.01 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 130.00 | 20.50 | 25.30 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 135.00 | 25.50 | 30.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 140.00 | 30.50 | 35.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 145.00 | 35.50 | 40.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 150.00 | 40.50 | 45.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 155.00 | 45.50 | 50.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 160.00 | 50.50 | 55.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 165.00 | 55.50 | 60.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 170.00 | 60.50 | 65.40 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 175.00 | 65.50 | 70.40 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 180.00 | 70.50 | 75.40 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 185.00 | 75.50 | 80.40 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 190.00 | 80.50 | 85.40 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 195.00 | 85.50 | 90.40 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 200.00 | 90.50 | 95.40 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |