Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $111.75 as of 11/26/2025 8:08:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 55.40 | 59.20 | 57.30 | 61.42 | 0.00 | 0.00% | 1.04 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 11/26/2025 3:59:57 PM EST |
| 60.00 | 50.50 | 53.60 | 52.05 | 62.00 | 0.00 | 0.00% | 0.87 | 0 | 8 | 1.36 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 3:59:57 PM EST |
| 65.00 | 45.70 | 49.30 | 47.50 | % | 0.73 | 0 | 2 | 1.22 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 70.00 | 40.70 | 44.40 | 42.55 | 42.80 | -11.16 | -20.69% | 0.61 | 1 | 8 | 1.09 | 0.99 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 75.00 | 36.70 | 39.30 | 38.00 | 36.35 | 0.00 | 0.00% | 0.51 | 0 | 23 | 0.91 | 0.98 | 0.00 | -0.02 | 11/7/2025 | 11/26/2025 3:59:57 PM EST |
| 80.00 | 31.90 | 34.80 | 33.35 | 23.50 | 0.00 | 0.00% | 0.42 | 0 | 32 | 0.85 | 0.96 | 0.00 | -0.03 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 85.00 | 26.30 | 29.50 | 27.90 | 14.97 | 0.00 | 0.00% | 0.33 | 0 | 12 | 0.79 | 0.93 | 0.01 | -0.04 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 90.00 | 21.80 | 25.60 | 23.70 | 15.77 | 0.00 | 0.00% | 0.26 | 0 | 13 | 0.72 | 0.90 | 0.01 | -0.05 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 95.00 | 18.80 | 20.10 | 19.45 | 12.37 | 0.00 | 0.00% | 0.20 | 0 | 98 | 0.49 | 0.85 | 0.01 | -0.06 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 100.00 | 14.10 | 16.30 | 15.20 | 14.82 | +2.42 | +19.52% | 0.15 | 6 | 613 | 0.43 | 0.78 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 105.00 | 10.30 | 13.80 | 12.05 | 12.03 | +2.88 | +31.48% | 0.11 | 11 | 70 | 0.46 | 0.70 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 110.00 | 7.90 | 9.20 | 8.55 | 8.98 | +1.48 | +19.74% | 0.08 | 12 | 385 | 0.42 | 0.60 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 115.00 | 5.40 | 7.60 | 6.50 | 6.98 | +1.75 | +33.47% | 0.06 | 83 | 362 | 0.44 | 0.50 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 120.00 | 3.50 | 4.80 | 4.15 | 4.90 | +1.40 | +40.00% | 0.03 | 22 | 310 | 0.40 | 0.39 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 125.00 | 2.10 | 4.80 | 3.45 | 3.29 | +1.04 | +46.23% | 0.03 | 12 | 124 | 0.45 | 0.30 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 130.00 | 1.45 | 4.00 | 2.73 | 2.29 | +0.67 | +41.36% | 0.02 | 23 | 616 | 0.47 | 0.22 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 135.00 | 0.40 | 2.55 | 1.48 | 1.42 | +0.80 | +129.04% | 0.01 | 14 | 109 | 0.41 | 0.16 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 140.00 | 0.80 | 1.05 | 0.93 | 1.00 | +0.40 | +66.67% | 0.01 | 6 | 202 | 0.43 | 0.11 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 145.00 | 0.35 | 0.80 | 0.58 | 0.63 | +0.38 | +152.00% | 0.00 | 3 | 183 | 0.43 | 0.07 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 150.00 | 0.25 | 0.40 | 0.33 | 0.40 | +0.05 | +14.29% | 0.00 | 16 | 266 | 0.42 | 0.05 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 155.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.40 | 0.03 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.54 | 0.02 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.61 | 0.01 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 170.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.24 | -82.76% | 0.00 | 364 | 545 | 0.47 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.60 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.10 | -83.34% | 0.00 | 11 | 612 | 0.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.65 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:57 PM EST |
| 190.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.58 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 200.00 | 0.05 | 0.30 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 3 | 796 | 0.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.80 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.81 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 133 | 0.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 1.60 | 0.80 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/26/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 2.05 | 1.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.45 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/26/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 1.80 | 0.90 | 3.94 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.45 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 11/26/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 3.85 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.55 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 11/26/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 2.00 | 1.00 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 11/26/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.59 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.10 | 1.05 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.51 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.70 | 0.85 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.29 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.77 | 0.00 | 0.00 | -0.01 | 10/31/2025 | 11/26/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.70 | -0.01 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.72 | -0.02 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 80.00 | 0.10 | 0.95 | 0.53 | 0.46 | -0.08 | -14.82% | 0.01 | 3 | 125 | 0.56 | -0.04 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 85.00 | 0.35 | 1.00 | 0.68 | 0.76 | -0.14 | -15.56% | 0.01 | 3 | 548 | 0.52 | -0.07 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 90.00 | 0.95 | 1.25 | 1.10 | 1.37 | -0.25 | -15.44% | 0.01 | 32 | 577 | 0.51 | -0.10 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 95.00 | 1.35 | 2.95 | 2.15 | 1.87 | -0.76 | -28.90% | 0.02 | 8 | 603 | 0.52 | -0.15 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 100.00 | 1.65 | 3.00 | 2.33 | 2.75 | -1.10 | -28.58% | 0.02 | 6 | 1,035 | 0.44 | -0.22 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 105.00 | 2.60 | 4.50 | 3.55 | 4.14 | -1.98 | -32.36% | 0.03 | 4 | 112 | 0.42 | -0.30 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 110.00 | 4.30 | 7.80 | 6.05 | 6.80 | -2.10 | -23.60% | 0.06 | 2 | 499 | 0.45 | -0.40 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 115.00 | 6.90 | 9.00 | 7.95 | 8.60 | -6.98 | -44.81% | 0.07 | 7 | 322 | 0.41 | -0.50 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 120.00 | 11.00 | 12.50 | 11.75 | 11.90 | -6.10 | -33.89% | 0.10 | 14 | 312 | 0.45 | -0.61 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 125.00 | 14.70 | 16.00 | 15.35 | 15.40 | -7.60 | -33.05% | 0.12 | 1 | 212 | 0.46 | -0.70 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 130.00 | 18.00 | 20.30 | 19.15 | 19.31 | -9.19 | -32.25% | 0.15 | 1 | 284 | 0.43 | -0.78 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 135.00 | 22.50 | 24.60 | 23.55 | 32.94 | 0.00 | 0.00% | 0.17 | 0 | 153 | 0.58 | -0.84 | 0.01 | -0.05 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 140.00 | 27.10 | 29.20 | 28.15 | 44.79 | 0.00 | 0.00% | 0.20 | 0 | 167 | 0.62 | -0.89 | 0.01 | -0.04 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 145.00 | 31.70 | 34.10 | 32.90 | 50.80 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.67 | -0.93 | 0.01 | -0.03 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 150.00 | 36.90 | 39.90 | 38.40 | 55.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.80 | -0.95 | 0.01 | -0.02 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 155.00 | 41.80 | 44.90 | 43.35 | 48.36 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.86 | -0.97 | 0.00 | -0.01 | 11/13/2025 | 11/26/2025 3:59:57 PM EST |
| 160.00 | 46.10 | 49.80 | 47.95 | 60.87 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.82 | -0.98 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 3:59:57 PM EST |
| 165.00 | 51.10 | 54.60 | 52.85 | 52.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.85 | -0.99 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:57 PM EST |
| 170.00 | 56.10 | 59.80 | 57.95 | 59.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.01 | -0.99 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:57 PM EST |
| 175.00 | 61.10 | 64.80 | 62.95 | 64.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:57 PM EST |
| 180.00 | 66.80 | 69.80 | 68.30 | 58.97 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 3:59:57 PM EST |
| 185.00 | 71.80 | 74.70 | 73.25 | 63.87 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 3:59:57 PM EST |
| 190.00 | 76.80 | 79.80 | 78.30 | 64.03 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 11/26/2025 3:59:57 PM EST |
| 195.00 | 81.10 | 84.70 | 82.90 | 83.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 11/26/2025 3:59:57 PM EST |
| 200.00 | 86.10 | 89.80 | 87.95 | 98.00 | 0.00 | 0.00% | 0.44 | 0 | 123 | 1.27 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 210.00 | 96.00 | 99.80 | 97.90 | 102.53 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:57 PM EST |
| 220.00 | 106.80 | 109.80 | 108.30 | 58.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 11/26/2025 3:59:57 PM EST |
| 230.00 | 116.00 | 119.80 | 117.90 | % | 0.51 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 240.00 | 126.10 | 129.70 | 127.90 | 61.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 11/26/2025 3:59:57 PM EST |
| 250.00 | 136.10 | 139.80 | 137.95 | 87.29 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 11/26/2025 3:59:57 PM EST |
| 260.00 | 146.00 | 149.40 | 147.70 | 74.26 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 11/26/2025 3:59:57 PM EST |
| 270.00 | 156.80 | 159.80 | 158.30 | % | 0.59 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 280.00 | 166.80 | 169.80 | 168.30 | % | 0.60 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 290.00 | 176.80 | 179.80 | 178.30 | 124.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 11/26/2025 3:59:57 PM EST |
| 300.00 | 186.10 | 189.80 | 187.95 | % | 0.63 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 310.00 | 196.00 | 199.80 | 197.90 | 117.03 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 11/26/2025 3:59:57 PM EST |