Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $166.18 as of 1/22/2025 9:48:52 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 89.10 | 94.00 | 77.89 | 0.00 | 0.00% | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 80.00 | 84.20 | 89.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 85.00 | 79.20 | 84.00 | 101.09 | 0.00 | 0.00% | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 1/21/2025 4:00:02 PM EST |
| 90.00 | 74.20 | 79.00 | 69.91 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 95.00 | 69.20 | 74.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 100.00 | 64.20 | 69.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 105.00 | 59.10 | 64.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 110.00 | 54.50 | 59.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 115.00 | 49.90 | 53.90 | 47.60 | 0.00 | 0.00% | 0 | 13 | 1.08 | 0.99 | 0.00 | -0.01 | 12/17/2024 | 1/21/2025 4:00:02 PM EST |
| 120.00 | 45.60 | 48.70 | 21.90 | 0.00 | 0.00% | 0 | 7 | 0.95 | 0.99 | 0.00 | -0.02 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 125.00 | 40.70 | 43.80 | 37.50 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.97 | 0.00 | -0.03 | 12/17/2024 | 1/21/2025 4:00:02 PM EST |
| 130.00 | 35.90 | 39.20 | 16.25 | 0.00 | 0.00% | 0 | 160 | 0.82 | 0.96 | 0.00 | -0.04 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 135.00 | 30.30 | 34.10 | 33.00 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.93 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 140.00 | 25.80 | 29.10 | 26.75 | 0.00 | 0.00% | 0 | 100 | 0.63 | 0.89 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 145.00 | 20.80 | 25.40 | 23.09 | 0.00 | 0.00% | 0 | 174 | 0.46 | 0.85 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 150.00 | 18.00 | 18.90 | 18.90 | 0.00 | 0.00% | 0 | 157 | 0.41 | 0.80 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 155.00 | 12.00 | 15.00 | 16.30 | 0.00 | 0.00% | 0 | 117 | 0.33 | 0.73 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 160.00 | 10.30 | 11.50 | 11.80 | 0.00 | 0.00% | 0 | 233 | 0.38 | 0.65 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 165.00 | 7.30 | 9.10 | 7.90 | 0.00 | 0.00% | 0 | 159 | 0.39 | 0.55 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 170.00 | 4.50 | 5.80 | 5.60 | 0.00 | 0.00% | 0 | 168 | 0.35 | 0.44 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 175.00 | 3.10 | 4.00 | 3.60 | 0.00 | 0.00% | 0 | 530 | 0.35 | 0.34 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 180.00 | 1.90 | 2.90 | 2.50 | 0.00 | 0.00% | 0 | 250 | 0.35 | 0.24 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 185.00 | 1.10 | 1.65 | 1.60 | 0.00 | 0.00% | 0 | 322 | 0.35 | 0.17 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 190.00 | 0.85 | 1.00 | 0.97 | 0.00 | 0.00% | 0 | 337 | 0.36 | 0.11 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 195.00 | 0.50 | 0.70 | 0.98 | 0.00 | 0.00% | 0 | 175 | 0.36 | 0.07 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 200.00 | 0.10 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 129 | 0.41 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 210.00 | 0.05 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 161 | 0.45 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 224 | 0.68 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.59 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 1.35 | 2.00 | 0.00 | 0.00% | 0 | 29 | 0.89 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 1/21/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.08 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 1.35 | 2.40 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 1/21/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 17 | 1.05 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 29 | 1.01 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.94 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 120.00 | 0.10 | 2.30 | 0.15 | 0.00 | 0.00% | 0 | 58 | 0.73 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 125.00 | 0.05 | 2.35 | 0.55 | 0.00 | 0.00% | 0 | 78 | 0.64 | -0.03 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 130.00 | 0.05 | 2.45 | 0.40 | 0.00 | 0.00% | 0 | 146 | 0.60 | -0.04 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 135.00 | 0.40 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 161 | 0.47 | -0.07 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 140.00 | 0.20 | 0.75 | 0.74 | 0.00 | 0.00% | 0 | 180 | 0.40 | -0.11 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 145.00 | 0.75 | 1.20 | 1.07 | 0.00 | 0.00% | 0 | 241 | 0.39 | -0.15 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 150.00 | 1.50 | 1.85 | 1.76 | 0.00 | 0.00% | 0 | 324 | 0.38 | -0.20 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 155.00 | 1.85 | 2.80 | 2.74 | 0.00 | 0.00% | 0 | 153 | 0.35 | -0.27 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 160.00 | 3.60 | 4.30 | 3.90 | 0.00 | 0.00% | 0 | 189 | 0.35 | -0.35 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 165.00 | 5.50 | 8.40 | 6.00 | 0.00 | 0.00% | 0 | 125 | 0.40 | -0.45 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 170.00 | 8.10 | 9.30 | 8.38 | 0.00 | 0.00% | 0 | 51 | 0.35 | -0.56 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 175.00 | 11.40 | 13.80 | 16.20 | 0.00 | 0.00% | 0 | 38 | 0.38 | -0.66 | 0.02 | -0.11 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 180.00 | 15.10 | 17.30 | 14.90 | 0.00 | 0.00% | 0 | 116 | 0.36 | -0.76 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 185.00 | 19.30 | 21.20 | 18.90 | 0.00 | 0.00% | 0 | 138 | 0.37 | -0.83 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 190.00 | 22.30 | 25.30 | 45.90 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.05 | 12/30/2024 | 1/21/2025 4:00:02 PM EST |
| 195.00 | 27.20 | 30.80 | 22.10 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.04 | 12/9/2024 | 1/21/2025 4:00:02 PM EST |
| 200.00 | 31.80 | 35.80 | 26.00 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.02 | 12/5/2024 | 1/21/2025 4:00:02 PM EST |
| 210.00 | 41.50 | 46.00 | 47.10 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 220.00 | 51.50 | 56.30 | 57.10 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 230.00 | 61.50 | 66.40 | 58.45 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 1/21/2025 4:00:02 PM EST |
| 240.00 | 71.50 | 76.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 250.00 | 81.50 | 86.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 260.00 | 91.50 | 96.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 270.00 | 101.50 | 106.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 280.00 | 111.50 | 116.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 290.00 | 121.50 | 126.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |