Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $132.75 as of 8/22/2025 7:50:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 64.20 | 66.20 | 65.20 | % | 0.82 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 85.00 | 59.10 | 61.40 | 60.25 | % | 0.71 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 90.00 | 54.30 | 56.40 | 55.35 | % | 0.61 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 95.00 | 49.50 | 51.60 | 50.55 | % | 0.53 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 100.00 | 44.60 | 46.70 | 45.65 | % | 0.46 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 105.00 | 39.90 | 41.90 | 40.90 | % | 0.39 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 110.00 | 35.10 | 37.10 | 36.10 | % | 0.33 | 0 | 0 | 0.62 | 0.93 | 0.00 | -0.05 | 8/22/2025 4:00:00 PM EST | |||
| 115.00 | 30.60 | 32.60 | 31.60 | % | 0.27 | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.06 | 8/22/2025 4:00:00 PM EST | |||
| 120.00 | 26.20 | 28.10 | 27.15 | 23.30 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.44 | 0.87 | 0.01 | -0.07 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 125.00 | 22.30 | 23.80 | 23.05 | 23.40 | +6.50 | +38.47% | 0.18 | 10 | 1 | 0.45 | 0.82 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 130.00 | 18.70 | 19.50 | 19.10 | 17.80 | +7.43 | +71.65% | 0.15 | 14 | 20 | 0.44 | 0.77 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 135.00 | 15.10 | 15.60 | 15.35 | 15.60 | +7.23 | +86.38% | 0.11 | 13 | 16 | 0.42 | 0.70 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 140.00 | 12.00 | 12.60 | 12.30 | 13.00 | +7.30 | +128.07% | 0.09 | 32 | 51 | 0.42 | 0.62 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 145.00 | 9.20 | 10.10 | 9.65 | 9.35 | +5.05 | +117.45% | 0.07 | 118 | 22 | 0.42 | 0.54 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 150.00 | 7.10 | 7.50 | 7.30 | 7.35 | +3.98 | +118.11% | 0.05 | 76 | 70 | 0.41 | 0.46 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 155.00 | 5.20 | 5.90 | 5.55 | 5.30 | +2.85 | +116.33% | 0.04 | 39 | 46 | 0.41 | 0.37 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 160.00 | 3.80 | 4.50 | 4.15 | 4.10 | +2.52 | +159.50% | 0.03 | 12 | 44 | 0.41 | 0.30 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 165.00 | 2.75 | 3.30 | 3.03 | 2.91 | +1.59 | +120.46% | 0.02 | 7 | 16 | 0.41 | 0.23 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 170.00 | 1.95 | 2.40 | 2.18 | 2.05 | +1.20 | +141.18% | 0.01 | 23 | 40 | 0.41 | 0.18 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 175.00 | 1.40 | 1.70 | 1.55 | 1.35 | % | 0.01 | 2 | 0 | 0.41 | 0.14 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 180.00 | 0.95 | 1.35 | 1.15 | 0.93 | +0.56 | +151.36% | 0.01 | 2 | 7 | 0.41 | 0.11 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 185.00 | 0.65 | 1.00 | 0.83 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.42 | 0.08 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 190.00 | 0.40 | 0.75 | 0.58 | 0.55 | % | 0.00 | 4 | 0 | 0.42 | 0.06 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.55 | 0.78 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 110.00 | 0.60 | 0.90 | 0.75 | 0.85 | -0.86 | -50.30% | 0.01 | 2 | 8 | 0.48 | -0.07 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 115.00 | 0.95 | 1.30 | 1.13 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | -0.09 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 120.00 | 1.40 | 2.00 | 1.70 | 1.56 | -1.94 | -55.43% | 0.01 | 15 | 27 | 0.46 | -0.13 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 125.00 | 2.20 | 2.75 | 2.48 | 2.52 | -2.67 | -51.45% | 0.02 | 255 | 267 | 0.45 | -0.18 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 130.00 | 3.20 | 3.70 | 3.45 | 3.42 | -3.73 | -52.17% | 0.03 | 287 | 48 | 0.43 | -0.23 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 135.00 | 4.60 | 5.10 | 4.85 | 4.92 | -3.68 | -42.80% | 0.04 | 21 | 15 | 0.42 | -0.30 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 140.00 | 6.50 | 7.10 | 6.80 | 7.10 | -3.10 | -30.40% | 0.05 | 4 | 20 | 0.42 | -0.38 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 145.00 | 8.70 | 9.50 | 9.10 | % | 0.06 | 0 | 0 | 0.41 | -0.46 | 0.02 | -0.09 | 8/22/2025 4:00:00 PM EST | |||
| 150.00 | 11.60 | 12.20 | 11.90 | % | 0.08 | 0 | 0 | 0.41 | -0.54 | 0.02 | -0.09 | 8/22/2025 4:00:00 PM EST | |||
| 155.00 | 14.50 | 15.40 | 14.95 | % | 0.10 | 0 | 0 | 0.40 | -0.63 | 0.02 | -0.08 | 8/22/2025 4:00:00 PM EST | |||
| 160.00 | 18.00 | 19.00 | 18.50 | % | 0.12 | 0 | 0 | 0.40 | -0.70 | 0.02 | -0.08 | 8/22/2025 4:00:00 PM EST | |||
| 165.00 | 22.10 | 23.20 | 22.65 | % | 0.14 | 0 | 0 | 0.41 | -0.77 | 0.01 | -0.07 | 8/22/2025 4:00:00 PM EST | |||
| 170.00 | 25.80 | 27.70 | 26.75 | % | 0.16 | 0 | 0 | 0.39 | -0.82 | 0.01 | -0.06 | 8/22/2025 4:00:00 PM EST | |||
| 175.00 | 30.30 | 32.20 | 31.25 | % | 0.18 | 0 | 0 | 0.48 | -0.86 | 0.01 | -0.05 | 8/22/2025 4:00:00 PM EST | |||
| 180.00 | 34.80 | 36.80 | 35.80 | % | 0.20 | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 185.00 | 39.60 | 41.60 | 40.60 | % | 0.22 | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 190.00 | 44.50 | 46.50 | 45.50 | % | 0.24 | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.03 | 8/22/2025 4:00:00 PM EST |