Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $128.55 as of 10/3/2025 8:59:00 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 | 71.90 | 75.90 | 73.90 | % | 1.34 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 60.00 | 67.20 | 70.90 | 69.05 | 50.50 | 0.00 | 0.00% | 1.15 | 0 | 7 | 1.58 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 10/3/2025 4:00:00 PM EST |
| 65.00 | 62.00 | 66.00 | 64.00 | 47.50 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 10/3/2025 4:00:00 PM EST |
| 70.00 | 57.40 | 61.00 | 59.20 | 79.06 | 0.00 | 0.00% | 0.85 | 0 | 4 | 1.32 | 1.00 | 0.00 | -0.01 | 9/8/2025 | 10/3/2025 4:00:00 PM EST |
| 75.00 | 52.30 | 56.20 | 54.25 | 73.90 | 0.00 | 0.00% | 0.72 | 0 | 46 | 1.19 | 1.00 | 0.00 | -0.01 | 9/8/2025 | 10/3/2025 4:00:00 PM EST |
| 80.00 | 47.50 | 51.20 | 49.35 | 60.50 | 0.00 | 0.00% | 0.62 | 0 | 5 | 1.10 | 0.99 | 0.00 | -0.01 | 9/15/2025 | 10/3/2025 4:00:00 PM EST |
| 85.00 | 42.70 | 46.40 | 44.55 | 36.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.02 | 6/10/2025 | 10/3/2025 4:00:00 PM EST |
| 90.00 | 38.50 | 40.20 | 39.35 | 51.00 | 0.00 | 0.00% | 0.44 | 0 | 7 | 0.74 | 0.96 | 0.00 | -0.03 | 9/15/2025 | 10/3/2025 4:00:00 PM EST |
| 95.00 | 33.90 | 35.50 | 34.70 | 31.40 | 0.00 | 0.00% | 0.37 | 0 | 11 | 0.55 | 0.94 | 0.00 | -0.04 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 100.00 | 29.40 | 30.80 | 30.10 | 21.30 | 0.00 | 0.00% | 0.30 | 0 | 58 | 0.53 | 0.91 | 0.01 | -0.05 | 9/25/2025 | 10/3/2025 4:00:00 PM EST |
| 105.00 | 24.50 | 26.50 | 25.50 | 18.95 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.51 | 0.87 | 0.01 | -0.07 | 9/30/2025 | 10/3/2025 4:00:00 PM EST |
| 110.00 | 21.60 | 22.20 | 21.90 | 19.80 | 0.00 | 0.00% | 0.20 | 0 | 57 | 0.54 | 0.82 | 0.01 | -0.08 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 115.00 | 17.90 | 18.40 | 18.15 | 17.75 | +2.70 | +17.94% | 0.16 | 3 | 137 | 0.53 | 0.76 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 120.00 | 14.10 | 15.10 | 14.60 | 15.25 | +1.13 | +8.01% | 0.12 | 7 | 123 | 0.51 | 0.68 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 125.00 | 11.80 | 12.80 | 12.30 | 12.50 | +1.70 | +15.75% | 0.10 | 6 | 1,553 | 0.54 | 0.61 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 130.00 | 8.80 | 9.50 | 9.15 | 9.50 | +0.80 | +9.20% | 0.07 | 34 | 378 | 0.49 | 0.53 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 135.00 | 7.10 | 7.30 | 7.20 | 7.47 | +0.97 | +14.93% | 0.05 | 11 | 238 | 0.51 | 0.45 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 140.00 | 4.50 | 5.60 | 5.05 | 5.72 | +0.62 | +12.16% | 0.04 | 91 | 828 | 0.47 | 0.37 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 145.00 | 4.00 | 4.20 | 4.10 | 4.48 | +0.63 | +16.37% | 0.03 | 56 | 290 | 0.50 | 0.30 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 150.00 | 2.45 | 3.20 | 2.83 | 3.13 | +0.33 | +11.79% | 0.02 | 55 | 1,417 | 0.48 | 0.24 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 155.00 | 1.70 | 2.35 | 2.03 | 2.36 | +0.44 | +22.92% | 0.01 | 3 | 316 | 0.48 | 0.18 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 160.00 | 0.75 | 1.75 | 1.25 | 1.65 | +0.12 | +7.85% | 0.01 | 2 | 322 | 0.47 | 0.14 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 165.00 | 0.10 | 1.25 | 0.68 | 1.23 | +0.66 | +115.79% | 0.00 | 3 | 152 | 0.45 | 0.11 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 170.00 | 0.75 | 0.95 | 0.85 | 0.90 | +0.20 | +28.58% | 0.01 | 5 | 111 | 0.51 | 0.08 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.52 | 0.06 | 0.01 | -0.03 | 9/23/2025 | 10/3/2025 4:00:00 PM EST |
| 180.00 | 0.15 | 2.50 | 1.33 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.60 | 0.04 | 0.00 | -0.02 | 9/29/2025 | 10/3/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.80 | 0.40 | 0.30 | +0.15 | +100.00% | 0.00 | 1 | 32 | 0.61 | 0.03 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 1.25 | 0.63 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.71 | 0.02 | 0.00 | -0.01 | 9/12/2025 | 10/3/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.02 | 0.00 | -0.01 | 9/11/2025 | 10/3/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.89 | 0.01 | 0.00 | -0.01 | 9/11/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.74 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/3/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/3/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/3/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.32 | 0.00 | 0.00 | -0.01 | 9/8/2025 | 10/3/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.93 | 0.00 | 0.00 | -0.01 | 9/8/2025 | 10/3/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 2.35 | 1.18 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.11 | -0.01 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.72 | -0.02 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 90.00 | 0.05 | 0.90 | 0.48 | 0.51 | -0.14 | -21.54% | 0.01 | 2 | 845 | 0.55 | -0.04 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 95.00 | 0.70 | 0.95 | 0.83 | 0.79 | -0.20 | -20.21% | 0.01 | 6 | 293 | 0.59 | -0.06 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 100.00 | 1.15 | 1.35 | 1.25 | 1.26 | -0.12 | -8.70% | 0.01 | 6 | 1,268 | 0.57 | -0.09 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 105.00 | 1.80 | 2.00 | 1.90 | 1.85 | -0.47 | -20.26% | 0.02 | 59 | 708 | 0.56 | -0.13 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 110.00 | 2.80 | 2.90 | 2.85 | 2.65 | -0.50 | -15.88% | 0.03 | 1 | 646 | 0.55 | -0.18 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 115.00 | 4.00 | 5.10 | 4.55 | 3.90 | -0.47 | -10.76% | 0.04 | 28 | 611 | 0.57 | -0.24 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 120.00 | 5.60 | 6.70 | 6.15 | 5.43 | -0.52 | -8.74% | 0.05 | 20 | 393 | 0.56 | -0.32 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 125.00 | 7.60 | 9.20 | 8.40 | 7.30 | -1.24 | -14.52% | 0.07 | 30 | 249 | 0.56 | -0.39 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 130.00 | 10.00 | 11.50 | 10.75 | 9.55 | -0.83 | -8.00% | 0.08 | 55 | 485 | 0.55 | -0.47 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 135.00 | 12.80 | 14.10 | 13.45 | 13.45 | 0.00 | 0.00% | 0.10 | 0 | 198 | 0.54 | -0.55 | 0.02 | -0.10 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 140.00 | 16.10 | 17.50 | 16.80 | 17.80 | 0.00 | 0.00% | 0.12 | 0 | 79 | 0.54 | -0.63 | 0.02 | -0.10 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 145.00 | 19.40 | 20.70 | 20.05 | 18.99 | -3.81 | -16.72% | 0.14 | 6 | 178 | 0.51 | -0.70 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 150.00 | 23.30 | 25.10 | 24.20 | 27.34 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.53 | -0.76 | 0.01 | -0.08 | 9/19/2025 | 10/3/2025 4:00:00 PM EST |
| 155.00 | 27.40 | 29.20 | 28.30 | 38.43 | 0.00 | 0.00% | 0.18 | 0 | 65 | 0.52 | -0.82 | 0.01 | -0.07 | 9/26/2025 | 10/3/2025 4:00:00 PM EST |
| 160.00 | 31.80 | 33.70 | 32.75 | 43.20 | 0.00 | 0.00% | 0.20 | 0 | 66 | 0.52 | -0.86 | 0.01 | -0.06 | 9/26/2025 | 10/3/2025 4:00:00 PM EST |
| 165.00 | 35.10 | 37.80 | 36.45 | 49.48 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.60 | -0.89 | 0.01 | -0.05 | 6/26/2025 | 10/3/2025 4:00:00 PM EST |
| 170.00 | 40.50 | 43.00 | 41.75 | % | 0.25 | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 175.00 | 44.60 | 48.30 | 46.45 | 45.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.03 | 7/9/2025 | 10/3/2025 4:00:00 PM EST |
| 180.00 | 49.60 | 53.30 | 51.45 | % | 0.29 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 185.00 | 54.60 | 58.10 | 56.35 | % | 0.30 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 190.00 | 59.60 | 63.30 | 61.45 | % | 0.32 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 195.00 | 64.60 | 68.20 | 66.40 | % | 0.34 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 200.00 | 69.60 | 73.30 | 71.45 | % | 0.36 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST |