Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $114.40 as of 1/30/2026 7:33:31 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 | 57.60 | 61.70 | 59.65 | 90.60 | 0.00 | 0.00% | 1.08 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 1/30/2026 4:00:02 PM EST |
| 60.00 | 52.70 | 56.70 | 54.70 | 51.50 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.42 | 1.00 | 0.00 | -0.01 | 11/4/2025 | 1/30/2026 4:00:02 PM EST |
| 65.00 | 47.80 | 51.80 | 49.80 | % | 0.77 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 70.00 | 43.00 | 46.10 | 44.55 | 36.65 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.05 | 0.99 | 0.00 | -0.01 | 1/2/2026 | 1/30/2026 4:00:02 PM EST |
| 75.00 | 38.00 | 41.20 | 39.60 | 43.70 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.94 | 0.98 | 0.00 | -0.02 | 1/9/2026 | 1/30/2026 4:00:02 PM EST |
| 80.00 | 34.00 | 36.70 | 35.35 | 44.57 | 0.00 | 0.00% | 0.44 | 0 | 4 | 0.88 | 0.96 | 0.00 | -0.03 | 1/13/2026 | 1/30/2026 4:00:02 PM EST |
| 85.00 | 29.40 | 31.60 | 30.50 | 35.20 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.76 | 0.94 | 0.01 | -0.04 | 10/31/2025 | 1/30/2026 4:00:02 PM EST |
| 90.00 | 24.90 | 27.10 | 26.00 | 25.10 | -1.40 | -5.29% | 0.29 | 2 | 18 | 0.48 | 0.90 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 95.00 | 20.60 | 22.80 | 21.70 | 30.90 | 0.00 | 0.00% | 0.23 | 0 | 37 | 0.50 | 0.85 | 0.01 | -0.07 | 1/9/2026 | 1/30/2026 4:00:02 PM EST |
| 100.00 | 17.20 | 18.50 | 17.85 | 31.51 | 0.00 | 0.00% | 0.18 | 0 | 127 | 0.52 | 0.79 | 0.01 | -0.08 | 1/16/2026 | 1/30/2026 4:00:02 PM EST |
| 105.00 | 13.40 | 15.00 | 14.20 | 23.41 | 0.00 | 0.00% | 0.14 | 0 | 101 | 0.51 | 0.72 | 0.02 | -0.09 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 110.00 | 10.40 | 11.70 | 11.05 | 9.80 | -11.98 | -55.01% | 0.10 | 12 | 129 | 0.50 | 0.63 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 115.00 | 7.90 | 9.20 | 8.55 | 8.30 | -0.30 | -3.49% | 0.07 | 3 | 104 | 0.51 | 0.54 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 120.00 | 5.60 | 7.00 | 6.30 | 5.75 | -0.75 | -11.54% | 0.05 | 3 | 194 | 0.50 | 0.45 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 125.00 | 4.10 | 5.30 | 4.70 | 5.00 | +0.40 | +8.70% | 0.04 | 1 | 88 | 0.50 | 0.36 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 130.00 | 2.50 | 4.00 | 3.25 | 3.30 | -0.31 | -8.59% | 0.03 | 1 | 289 | 0.49 | 0.28 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 135.00 | 1.80 | 2.90 | 2.35 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 178 | 0.50 | 0.22 | 0.01 | -0.06 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 140.00 | 1.25 | 2.15 | 1.70 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 437 | 0.50 | 0.17 | 0.01 | -0.05 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 145.00 | 1.00 | 1.55 | 1.28 | 1.15 | -0.16 | -12.22% | 0.01 | 2 | 238 | 0.51 | 0.12 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 150.00 | 0.75 | 1.30 | 1.03 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 396 | 0.53 | 0.09 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 155.00 | 0.50 | 0.85 | 0.68 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.53 | 0.07 | 0.01 | -0.03 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 160.00 | 0.35 | 0.60 | 0.48 | 0.45 | -0.08 | -15.10% | 0.00 | 14 | 2,413 | 0.52 | 0.05 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 165.00 | 0.35 | 0.55 | 0.45 | 0.36 | -0.09 | -20.00% | 0.00 | 1 | 113 | 0.56 | 0.03 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.66 | 0.02 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.77 | 0.02 | 0.00 | -0.01 | 11/21/2025 | 1/30/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.81 | 0.01 | 0.00 | -0.01 | 10/23/2025 | 1/30/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 1.85 | 0.93 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.94 | 0.01 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/30/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.05 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 1/30/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 1/30/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.15 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/30/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.82 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/30/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.87 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/30/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 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 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 4:00:02 PM EST |
| 60.00 | 0.05 | 0.75 | 0.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.92 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.08 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 503 | 0.92 | -0.01 | 0.00 | -0.01 | 1/12/2026 | 1/30/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.78 | -0.02 | 0.00 | -0.02 | 12/1/2025 | 1/30/2026 4:00:02 PM EST |
| 80.00 | 0.30 | 0.70 | 0.50 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.62 | -0.04 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 85.00 | 0.55 | 1.50 | 1.03 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 572 | 0.63 | -0.06 | 0.01 | -0.04 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 90.00 | 1.05 | 1.85 | 1.45 | 1.45 | +0.07 | +5.08% | 0.02 | 4 | 81 | 0.60 | -0.10 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 95.00 | 1.95 | 2.45 | 2.20 | 2.20 | +0.24 | +12.25% | 0.02 | 2 | 294 | 0.58 | -0.15 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 100.00 | 2.85 | 3.40 | 3.13 | 3.53 | +0.62 | +21.31% | 0.03 | 66 | 543 | 0.56 | -0.21 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 105.00 | 4.10 | 5.10 | 4.60 | 5.00 | +0.70 | +16.28% | 0.04 | 4 | 129 | 0.55 | -0.28 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 110.00 | 5.90 | 7.00 | 6.45 | 7.00 | +0.82 | +13.27% | 0.06 | 4 | 439 | 0.54 | -0.37 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 115.00 | 8.30 | 9.20 | 8.75 | 9.00 | +0.36 | +4.17% | 0.08 | 6 | 514 | 0.52 | -0.46 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 120.00 | 11.10 | 12.10 | 11.60 | 12.27 | +1.76 | +16.75% | 0.10 | 3 | 130 | 0.52 | -0.55 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 125.00 | 14.30 | 15.40 | 14.85 | 11.25 | 0.00 | 0.00% | 0.12 | 0 | 53 | 0.51 | -0.64 | 0.02 | -0.08 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 130.00 | 18.00 | 19.00 | 18.50 | 11.20 | 0.00 | 0.00% | 0.14 | 0 | 58 | 0.51 | -0.72 | 0.02 | -0.07 | 1/22/2026 | 1/30/2026 4:00:02 PM EST |
| 135.00 | 21.90 | 24.10 | 23.00 | 14.40 | 0.00 | 0.00% | 0.17 | 0 | 74 | 0.54 | -0.78 | 0.01 | -0.06 | 1/16/2026 | 1/30/2026 4:00:02 PM EST |
| 140.00 | 26.00 | 28.40 | 27.20 | 20.10 | 0.00 | 0.00% | 0.19 | 0 | 71 | 0.52 | -0.83 | 0.01 | -0.05 | 1/21/2026 | 1/30/2026 4:00:02 PM EST |
| 145.00 | 30.60 | 33.50 | 32.05 | 27.88 | 0.00 | 0.00% | 0.22 | 0 | 122 | 0.69 | -0.88 | 0.01 | -0.04 | 1/9/2026 | 1/30/2026 4:00:02 PM EST |
| 150.00 | 35.30 | 37.50 | 36.40 | 22.85 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.65 | -0.91 | 0.01 | -0.04 | 1/15/2026 | 1/30/2026 4:00:02 PM EST |
| 155.00 | 40.20 | 42.90 | 41.55 | 36.40 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.74 | -0.93 | 0.01 | -0.03 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 160.00 | 44.80 | 47.40 | 46.10 | 55.77 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.02 | 11/14/2025 | 1/30/2026 4:00:02 PM EST |
| 165.00 | 49.80 | 52.80 | 51.30 | 40.04 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 7/22/2025 | 1/30/2026 4:00:02 PM EST |
| 170.00 | 53.70 | 57.80 | 55.75 | 47.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 3/11/2025 | 1/30/2026 4:00:02 PM EST |
| 175.00 | 58.90 | 62.80 | 60.85 | % | 0.35 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 180.00 | 63.80 | 67.80 | 65.80 | % | 0.37 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 185.00 | 69.00 | 72.80 | 70.90 | % | 0.38 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 190.00 | 73.70 | 77.80 | 75.75 | % | 0.40 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 195.00 | 79.00 | 82.80 | 80.90 | % | 0.41 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 200.00 | 83.80 | 87.80 | 85.80 | % | 0.43 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 210.00 | 93.70 | 97.80 | 95.75 | % | 0.46 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 220.00 | 103.90 | 107.80 | 105.85 | % | 0.48 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 230.00 | 114.00 | 117.80 | 115.90 | % | 0.50 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 240.00 | 123.90 | 127.80 | 125.85 | % | 0.52 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 250.00 | 134.00 | 137.80 | 135.90 | % | 0.54 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST |