Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $95.75 as of 11/19/2025 8:38:39 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 | 38.80 | 42.70 | 40.75 | % | 0.74 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 60.00 | 34.30 | 37.80 | 36.05 | 47.60 | 0.00 | 0.00% | 0.60 | 0 | 6 | 5.72 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:04 PM EST |
| 65.00 | 28.80 | 32.80 | 30.80 | 47.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.96 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 11/19/2025 4:00:04 PM EST |
| 70.00 | 24.00 | 27.70 | 25.85 | 79.06 | 0.00 | 0.00% | 0.37 | 0 | 4 | 4.26 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/19/2025 4:00:04 PM EST |
| 75.00 | 18.80 | 22.70 | 20.75 | 73.90 | 0.00 | 0.00% | 0.28 | 0 | 46 | 3.58 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/19/2025 4:00:04 PM EST |
| 80.00 | 13.80 | 17.70 | 15.75 | 43.50 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.92 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/19/2025 4:00:04 PM EST |
| 85.00 | 9.70 | 12.80 | 11.25 | 36.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:04 PM EST |
| 90.00 | 4.40 | 8.00 | 6.20 | 22.57 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.74 | 0.90 | 0.04 | -0.15 | 10/31/2025 | 11/19/2025 4:00:04 PM EST |
| 95.00 | 1.05 | 3.20 | 2.13 | 32.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.65 | 0.56 | 0.09 | -0.40 | 10/14/2025 | 11/19/2025 4:00:04 PM EST |
| 100.00 | 0.45 | 1.20 | 0.83 | 0.60 | -1.15 | -65.72% | 0.01 | 33 | 74 | 0.84 | 0.17 | 0.06 | -0.28 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 105.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.35 | -63.64% | 0.00 | 5 | 98 | 0.87 | 0.03 | 0.01 | -0.05 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 1.30 | 0.65 | 0.09 | -0.11 | -55.00% | 0.01 | 4 | 299 | 1.44 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 234 | 1.58 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.72 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,568 | 1.87 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 650 | 2.60 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 698 | 4.08 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 897 | 4.36 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 602 | 2.33 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,470 | 2.71 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.08 | -0.31 | -79.49% | 0.00 | 5 | 387 | 2.64 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 9 | 1,232 | 3.34 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.10 | +0.05 | +100.00% | 0.01 | 1 | 146 | 5.53 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 0.60 | 0.30 | 0.13 | +0.08 | +160.00% | 0.00 | 5 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.02 | -0.18 | -90.00% | 0.01 | 1 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 4:00:04 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 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.95 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 11/19/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.43 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/19/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.05 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/19/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.64 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.17 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.96 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:04 PM EST |
| 90.00 | 0.05 | 2.15 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 13 | 1,165 | 1.02 | -0.10 | 0.04 | -0.15 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 95.00 | 1.00 | 2.20 | 1.60 | 1.90 | +1.15 | +153.34% | 0.02 | 17 | 325 | 0.65 | -0.44 | 0.09 | -0.40 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 100.00 | 4.00 | 5.70 | 4.85 | 3.95 | +1.40 | +54.91% | 0.05 | 86 | 1,627 | 1.03 | -0.83 | 0.06 | -0.28 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 105.00 | 8.10 | 9.60 | 8.85 | 8.90 | +2.40 | +36.93% | 0.08 | 107 | 1,259 | 0.84 | -0.97 | 0.01 | -0.05 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 110.00 | 12.40 | 16.30 | 14.35 | 14.20 | +3.48 | +32.47% | 0.13 | 47 | 761 | 2.24 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 115.00 | 17.30 | 21.20 | 19.25 | 18.34 | +2.63 | +16.75% | 0.17 | 123 | 577 | 2.59 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 120.00 | 22.30 | 26.10 | 24.20 | 23.40 | +2.57 | +12.34% | 0.20 | 105 | 571 | 2.89 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 125.00 | 27.30 | 31.10 | 29.20 | 28.75 | +2.17 | +8.17% | 0.23 | 8 | 135 | 3.22 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 130.00 | 32.30 | 35.60 | 33.95 | 31.35 | +0.15 | +0.49% | 0.26 | 1 | 44 | 3.19 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 135.00 | 37.40 | 39.90 | 38.65 | 35.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:04 PM EST |
| 140.00 | 42.40 | 44.90 | 43.65 | 36.21 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:04 PM EST |
| 145.00 | 47.30 | 50.00 | 48.65 | 35.57 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.39 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:04 PM EST |
| 150.00 | 52.40 | 54.90 | 53.65 | 45.20 | 0.00 | 0.00% | 0.36 | 0 | 12 | 3.47 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:04 PM EST |
| 155.00 | 57.40 | 59.90 | 58.65 | 43.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:04 PM EST |
| 160.00 | 62.40 | 65.10 | 63.75 | 40.21 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:04 PM EST |
| 165.00 | 67.40 | 70.10 | 68.75 | 53.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:04 PM EST |
| 170.00 | 72.40 | 74.90 | 73.65 | 58.32 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:04 PM EST |
| 175.00 | 77.40 | 80.50 | 78.95 | 45.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 11/19/2025 4:00:04 PM EST |
| 180.00 | 82.40 | 85.40 | 83.90 | % | 0.47 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 185.00 | 87.30 | 90.80 | 89.05 | % | 0.48 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 190.00 | 92.30 | 96.20 | 94.25 | % | 0.50 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 195.00 | 97.30 | 101.20 | 99.25 | % | 0.51 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 200.00 | 102.40 | 106.30 | 104.35 | % | 0.52 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST |