Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $104.03 as of 12/26/2025 2:32:59 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 | 47.20 | 51.10 | 49.15 | 64.70 | 0.00 | 0.00% | 0.89 | 0 | 3 | 1.30 | 1.00 | 0.00 | -0.01 | 9/29/2025 | 12/26/2025 4:00:01 PM EST |
| 60.00 | 42.40 | 45.50 | 43.95 | 43.50 | % | 0.73 | 3 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST | |
| 65.00 | 37.40 | 41.20 | 39.30 | % | 0.60 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 70.00 | 33.00 | 35.90 | 34.45 | % | 0.49 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.02 | 12/26/2025 4:00:01 PM EST | |||
| 75.00 | 28.10 | 30.80 | 29.45 | 29.00 | 0.00 | 0.00% | 0.39 | 0 | 10 | 0.72 | 0.96 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 80.00 | 23.60 | 26.20 | 24.90 | 31.88 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.66 | 0.92 | 0.01 | -0.04 | 11/7/2025 | 12/26/2025 4:00:01 PM EST |
| 85.00 | 19.30 | 21.40 | 20.35 | % | 0.24 | 0 | 0 | 0.57 | 0.88 | 0.01 | -0.05 | 12/26/2025 4:00:01 PM EST | |||
| 90.00 | 15.20 | 17.50 | 16.35 | 36.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.43 | 0.82 | 0.01 | -0.06 | 9/23/2025 | 12/26/2025 4:00:01 PM EST |
| 95.00 | 11.70 | 13.50 | 12.60 | 10.50 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.43 | 0.74 | 0.02 | -0.06 | 11/20/2025 | 12/26/2025 4:00:01 PM EST |
| 100.00 | 8.20 | 9.90 | 9.05 | 10.04 | 0.00 | 0.00% | 0.09 | 0 | 69 | 0.41 | 0.64 | 0.02 | -0.07 | 12/17/2025 | 12/26/2025 4:00:01 PM EST |
| 105.00 | 4.90 | 7.10 | 6.00 | 6.50 | -0.65 | -9.10% | 0.06 | 3 | 109 | 0.38 | 0.53 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 110.00 | 4.50 | 5.20 | 4.85 | 4.55 | -0.37 | -7.52% | 0.04 | 1 | 351 | 0.43 | 0.41 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 115.00 | 1.70 | 4.70 | 3.20 | 3.00 | -0.25 | -7.70% | 0.03 | 7 | 302 | 0.42 | 0.30 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 120.00 | 1.85 | 3.60 | 2.73 | 2.05 | -0.20 | -8.89% | 0.02 | 4 | 210 | 0.47 | 0.21 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 125.00 | 0.30 | 2.15 | 1.23 | 1.15 | -0.30 | -20.69% | 0.01 | 5 | 104 | 0.36 | 0.16 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 130.00 | 0.60 | 1.30 | 0.95 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.43 | 0.11 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 135.00 | 0.05 | 0.90 | 0.48 | 0.55 | +0.30 | +120.00% | 0.00 | 1 | 123 | 0.38 | 0.08 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 140.00 | 0.05 | 0.70 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.41 | 0.05 | 0.01 | -0.02 | 11/24/2025 | 12/26/2025 4:00:01 PM EST |
| 145.00 | 0.20 | 1.25 | 0.73 | 0.25 | 0.00 | 0.00% | 0.01 | 2 | 29 | 0.53 | 0.03 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 150.00 | 0.10 | 0.70 | 0.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.50 | 0.02 | 0.00 | -0.01 | 12/1/2025 | 12/26/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.62 | 0.01 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.58 | 0.01 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 3.01 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.67 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/26/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.70 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.75 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/26/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.79 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.80 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 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 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 9/2/2025 | 12/26/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 12/26/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 12/26/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.78 | -0.02 | 0.00 | -0.02 | 12/15/2025 | 12/26/2025 4:00:01 PM EST |
| 75.00 | 0.25 | 1.10 | 0.68 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.57 | -0.04 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 80.00 | 0.45 | 0.95 | 0.70 | 0.83 | +0.03 | +3.75% | 0.01 | 1 | 103 | 0.50 | -0.08 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 85.00 | 0.50 | 2.40 | 1.45 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 99 | 0.50 | -0.12 | 0.01 | -0.05 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 90.00 | 1.00 | 2.35 | 1.68 | 2.20 | -0.08 | -3.51% | 0.02 | 5 | 124 | 0.43 | -0.18 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 95.00 | 3.10 | 3.70 | 3.40 | 3.51 | -0.54 | -13.34% | 0.04 | 3 | 412 | 0.46 | -0.26 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 100.00 | 4.40 | 5.40 | 4.90 | 5.34 | 0.00 | 0.00% | 0.05 | 4 | 294 | 0.44 | -0.36 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 105.00 | 5.90 | 7.70 | 6.80 | 7.70 | -0.90 | -10.47% | 0.06 | 1 | 166 | 0.41 | -0.47 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 110.00 | 8.90 | 10.60 | 9.75 | 10.65 | -0.37 | -3.36% | 0.09 | 1 | 268 | 0.40 | -0.59 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 115.00 | 12.40 | 15.10 | 13.75 | 14.30 | -0.45 | -3.06% | 0.12 | 2 | 96 | 0.43 | -0.70 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 120.00 | 15.90 | 19.50 | 17.70 | 18.60 | 0.00 | 0.00% | 0.15 | 0 | 81 | 0.57 | -0.79 | 0.02 | -0.04 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 125.00 | 21.50 | 23.70 | 22.60 | 22.60 | 0.00 | 0.00% | 0.18 | 0 | 104 | 0.49 | -0.84 | 0.01 | -0.04 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 130.00 | 25.70 | 28.20 | 26.95 | 27.20 | 0.00 | 0.00% | 0.21 | 0 | 43 | 0.61 | -0.89 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 135.00 | 29.80 | 32.90 | 31.35 | 31.61 | 0.00 | 0.00% | 0.23 | 0 | 136 | 0.64 | -0.92 | 0.01 | -0.02 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 140.00 | 35.30 | 37.80 | 36.55 | 36.82 | 0.00 | 0.00% | 0.26 | 0 | 107 | 0.69 | -0.95 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 145.00 | 39.40 | 43.10 | 41.25 | 41.46 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.80 | -0.97 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 4:00:01 PM EST |
| 150.00 | 44.50 | 48.10 | 46.30 | 16.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 9/11/2025 | 12/26/2025 4:00:01 PM EST |
| 155.00 | 49.40 | 53.10 | 51.25 | 19.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 9/11/2025 | 12/26/2025 4:00:01 PM EST |
| 160.00 | 54.40 | 58.10 | 56.25 | 22.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 9/11/2025 | 12/26/2025 4:00:01 PM EST |
| 165.00 | 59.40 | 63.10 | 61.25 | 26.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 12/26/2025 4:00:01 PM EST |
| 170.00 | 64.40 | 68.10 | 66.25 | % | 0.39 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 175.00 | 69.40 | 73.10 | 71.25 | % | 0.41 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 180.00 | 74.40 | 78.10 | 76.25 | % | 0.42 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 185.00 | 79.40 | 83.10 | 81.25 | % | 0.44 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 190.00 | 84.40 | 88.10 | 86.25 | % | 0.45 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 195.00 | 89.40 | 93.10 | 91.25 | % | 0.47 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 200.00 | 94.40 | 98.10 | 96.25 | % | 0.48 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 210.00 | 104.40 | 108.10 | 106.25 | % | 0.51 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST |