Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $126.88 as of 10/8/2025 3:48:52 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 | 47.70 | 50.70 | 49.20 | % | 0.61 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 85.00 | 43.30 | 45.20 | 44.25 | 59.00 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:58:54 PM EST |
| 90.00 | 37.90 | 40.50 | 39.20 | % | 0.44 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 95.00 | 32.90 | 35.10 | 34.00 | % | 0.36 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 10/8/2025 2:58:54 PM EST | |||
| 100.00 | 29.40 | 30.10 | 29.75 | 18.00 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.06 | 0.99 | 0.00 | -0.03 | 9/29/2025 | 10/8/2025 2:58:54 PM EST |
| 105.00 | 24.50 | 25.50 | 25.00 | 24.45 | +9.75 | +66.33% | 0.24 | 1 | 4 | 1.10 | 0.98 | 0.00 | -0.06 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 110.00 | 19.60 | 20.20 | 19.90 | 19.55 | +1.35 | +7.42% | 0.18 | 1 | 6 | 0.93 | 0.96 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 115.00 | 14.70 | 15.40 | 15.05 | 14.60 | +2.52 | +20.87% | 0.13 | 1 | 11 | 0.68 | 0.90 | 0.01 | -0.13 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 120.00 | 10.30 | 11.10 | 10.70 | 10.56 | +2.25 | +27.08% | 0.09 | 83 | 433 | 0.54 | 0.82 | 0.02 | -0.18 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 125.00 | 6.60 | 7.10 | 6.85 | 6.80 | +1.30 | +23.64% | 0.05 | 39 | 228 | 0.51 | 0.68 | 0.04 | -0.22 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 130.00 | 3.90 | 4.10 | 4.00 | 3.99 | +1.24 | +45.10% | 0.03 | 526 | 2,077 | 0.50 | 0.49 | 0.04 | -0.23 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 135.00 | 1.95 | 2.15 | 2.05 | 1.85 | +0.40 | +27.59% | 0.02 | 36 | 483 | 0.50 | 0.30 | 0.04 | -0.20 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 140.00 | 0.85 | 1.00 | 0.93 | 0.93 | +0.25 | +36.77% | 0.01 | 56 | 388 | 0.50 | 0.16 | 0.02 | -0.14 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 145.00 | 0.35 | 0.45 | 0.40 | 0.37 | 0.00 | 0.00% | 0.00 | 79 | 746 | 0.51 | 0.08 | 0.01 | -0.09 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 150.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.06 | -37.50% | 0.00 | 12 | 634 | 0.49 | 0.04 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 168 | 0.61 | 0.01 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.12 | -80.00% | 0.00 | 15 | 379 | 0.65 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 223 | 0.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.85 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:54 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.04 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:58:54 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.11 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:54 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.01 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 2:58:54 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:54 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 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 2:58:54 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:54 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.99 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 2:58:54 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.89 | -0.01 | 0.00 | -0.03 | 10/2/2025 | 10/8/2025 2:58:54 PM EST |
| 105.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.02 | -11.77% | 0.00 | 2 | 136 | 0.67 | -0.02 | 0.00 | -0.06 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 110.00 | 0.15 | 0.65 | 0.40 | 0.35 | -0.01 | -2.78% | 0.00 | 2 | 350 | 0.68 | -0.04 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 115.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.33 | -43.43% | 0.00 | 14 | 728 | 0.56 | -0.10 | 0.01 | -0.13 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 120.00 | 0.85 | 1.05 | 0.95 | 1.00 | -0.50 | -33.34% | 0.01 | 8 | 1,411 | 0.52 | -0.18 | 0.02 | -0.18 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 125.00 | 1.95 | 2.20 | 2.08 | 2.23 | -1.37 | -38.06% | 0.02 | 14 | 267 | 0.51 | -0.32 | 0.04 | -0.22 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 130.00 | 4.00 | 4.30 | 4.15 | 4.00 | -1.91 | -32.32% | 0.03 | 3 | 272 | 0.50 | -0.51 | 0.04 | -0.23 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 135.00 | 7.00 | 7.40 | 7.20 | 9.20 | 0.00 | 0.00% | 0.05 | 0 | 283 | 0.49 | -0.70 | 0.04 | -0.20 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 140.00 | 11.00 | 11.50 | 11.25 | 22.10 | 0.00 | 0.00% | 0.08 | 0 | 287 | 0.45 | -0.84 | 0.02 | -0.14 | 9/29/2025 | 10/8/2025 2:58:54 PM EST |
| 145.00 | 15.20 | 16.00 | 15.60 | 19.70 | 0.00 | 0.00% | 0.11 | 0 | 83 | 0.78 | -0.92 | 0.01 | -0.09 | 10/6/2025 | 10/8/2025 2:58:54 PM EST |
| 150.00 | 20.20 | 20.80 | 20.50 | 32.88 | 0.00 | 0.00% | 0.14 | 0 | 61 | 0.86 | -0.96 | 0.01 | -0.05 | 9/26/2025 | 10/8/2025 2:58:54 PM EST |
| 155.00 | 25.10 | 26.60 | 25.85 | 34.25 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.89 | -0.99 | 0.00 | -0.02 | 9/24/2025 | 10/8/2025 2:58:54 PM EST |
| 160.00 | 29.50 | 31.40 | 30.45 | % | 0.19 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 10/8/2025 2:58:54 PM EST | |||
| 165.00 | 34.40 | 36.20 | 35.30 | 24.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:58:54 PM EST |
| 170.00 | 39.30 | 41.50 | 40.40 | % | 0.24 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 175.00 | 44.70 | 47.20 | 45.95 | % | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 180.00 | 49.40 | 52.20 | 50.80 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 185.00 | 54.70 | 57.20 | 55.95 | % | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 190.00 | 59.60 | 62.20 | 60.90 | % | 0.32 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST |