Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $87.99 as of 3/16/2026 7:12:21 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 | 31.10 | 34.20 | 32.65 | 90.60 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 3/16/2026 3:59:56 PM EST |
| 60.00 | 26.40 | 29.10 | 27.75 | 57.40 | 0.00 | 0.00% | 0.46 | 0 | 31 | 3.44 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 3:59:56 PM EST |
| 65.00 | 21.40 | 24.10 | 22.75 | 52.60 | 0.00 | 0.00% | 0.35 | 0 | 36 | 2.89 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 3:59:56 PM EST |
| 70.00 | 16.50 | 19.20 | 17.85 | 16.60 | -1.00 | -5.69% | 0.26 | 1 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 75.00 | 11.60 | 14.20 | 12.90 | 12.51 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.90 | 0.98 | 0.01 | -0.03 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 80.00 | 7.00 | 8.90 | 7.95 | 7.80 | -0.14 | -1.77% | 0.10 | 3 | 8 | 0.96 | 0.87 | 0.03 | -0.16 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 85.00 | 3.50 | 4.00 | 3.75 | 4.00 | 0.00 | 0.00% | 0.04 | 5 | 126 | 0.75 | 0.64 | 0.06 | -0.28 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 90.00 | 1.05 | 1.60 | 1.33 | 1.30 | -0.84 | -39.26% | 0.01 | 25 | 258 | 0.70 | 0.31 | 0.06 | -0.25 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 95.00 | 0.10 | 0.55 | 0.33 | 0.40 | -0.25 | -38.47% | 0.00 | 41 | 217 | 0.66 | 0.12 | 0.03 | -0.17 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 100.00 | 0.05 | 0.25 | 0.15 | 0.19 | -0.06 | -24.00% | 0.00 | 33 | 1,728 | 0.78 | 0.04 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.02 | -20.00% | 0.00 | 4 | 597 | 1.11 | 0.01 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 413 | 1.26 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 428 | 1.18 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,433 | 2.12 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 288 | 1.98 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 863 | 2.70 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 729 | 3.47 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 450 | 1.86 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 435 | 1.98 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 987 | 2.09 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 96 | 4.16 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,020 | 2.30 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 85 | 4.46 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.41 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.74 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 63 | 4.86 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 3/16/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 38 | 4.99 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.11 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 3/16/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 1.05 | 0.53 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 3/16/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 3/16/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 3/16/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 3/16/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 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 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.12 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/16/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.58 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.14 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 503 | 1.71 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.30 | -0.02 | 0.01 | -0.03 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 80.00 | 0.30 | 0.70 | 0.50 | 0.51 | -0.18 | -26.09% | 0.01 | 9 | 207 | 0.74 | -0.13 | 0.03 | -0.16 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 85.00 | 1.50 | 1.85 | 1.68 | 1.47 | -0.29 | -16.48% | 0.02 | 16 | 706 | 0.69 | -0.36 | 0.06 | -0.28 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 90.00 | 4.00 | 4.80 | 4.40 | 3.75 | -0.27 | -6.72% | 0.05 | 7 | 403 | 0.69 | -0.69 | 0.06 | -0.25 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 95.00 | 7.90 | 8.90 | 8.40 | 7.75 | +0.10 | +1.31% | 0.09 | 10 | 1,391 | 0.97 | -0.88 | 0.03 | -0.17 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 100.00 | 11.70 | 13.40 | 12.55 | 12.67 | -0.33 | -2.54% | 0.13 | 28 | 643 | 1.04 | -0.96 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 105.00 | 16.20 | 18.50 | 17.35 | 17.42 | -1.18 | -6.35% | 0.17 | 3 | 140 | 1.36 | -0.99 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 110.00 | 22.40 | 23.40 | 22.90 | 23.50 | -0.09 | -0.39% | 0.21 | 2 | 64 | 1.53 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 115.00 | 26.30 | 28.80 | 27.55 | 27.31 | 0.00 | 0.00% | 0.24 | 0 | 10 | 2.01 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 120.00 | 31.10 | 33.40 | 32.25 | 33.40 | -0.30 | -0.89% | 0.27 | 380 | 204 | 1.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 125.00 | 35.90 | 39.80 | 37.85 | 38.40 | -0.30 | -0.78% | 0.30 | 380 | 82 | 2.95 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 130.00 | 40.90 | 44.50 | 42.70 | 31.33 | 0.00 | 0.00% | 0.33 | 0 | 6 | 3.01 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:56 PM EST |
| 135.00 | 45.90 | 49.80 | 47.85 | 37.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:56 PM EST |
| 140.00 | 50.90 | 54.80 | 52.85 | 36.57 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:56 PM EST |
| 145.00 | 55.90 | 59.80 | 57.85 | 36.21 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:56 PM EST |
| 150.00 | 60.90 | 64.80 | 62.85 | 37.99 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:56 PM EST |
| 155.00 | 65.90 | 69.80 | 67.85 | 43.01 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:56 PM EST |
| 160.00 | 70.90 | 74.80 | 72.85 | 55.77 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 3/16/2026 3:59:56 PM EST |
| 165.00 | 75.90 | 79.80 | 77.85 | 46.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 3:59:56 PM EST |
| 170.00 | 81.40 | 84.80 | 83.10 | 47.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/16/2026 3:59:56 PM EST |
| 175.00 | 85.90 | 89.80 | 87.85 | % | 0.50 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 180.00 | 90.90 | 94.80 | 92.85 | % | 0.52 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 185.00 | 95.90 | 99.80 | 97.85 | % | 0.53 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 190.00 | 100.90 | 104.80 | 102.85 | % | 0.54 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 195.00 | 105.90 | 109.80 | 107.85 | % | 0.55 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 200.00 | 110.90 | 114.80 | 112.85 | % | 0.56 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 210.00 | 121.40 | 124.80 | 123.10 | % | 0.59 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 220.00 | 130.90 | 134.80 | 132.85 | % | 0.60 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 230.00 | 140.90 | 144.80 | 142.85 | % | 0.62 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 240.00 | 150.90 | 154.80 | 152.85 | % | 0.64 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 250.00 | 160.90 | 164.80 | 162.85 | % | 0.65 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST |