Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $128.96 as of 1/16/2026 3:35:12 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 | 70.90 | 74.70 | 72.80 | 90.60 | 0.00 | 0.00% | 1.32 | 0 | 1 | 1.59 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 1/16/2026 3:59:56 PM EST |
| 60.00 | 65.90 | 69.80 | 67.85 | 51.50 | 0.00 | 0.00% | 1.13 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 1/16/2026 3:59:56 PM EST |
| 65.00 | 61.00 | 64.90 | 62.95 | % | 0.97 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 70.00 | 56.10 | 60.00 | 58.05 | 36.65 | 0.00 | 0.00% | 0.83 | 0 | 2 | 1.22 | 0.99 | 0.00 | -0.01 | 1/2/2026 | 1/16/2026 3:59:56 PM EST |
| 75.00 | 51.60 | 55.10 | 53.35 | 43.70 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.09 | 0.99 | 0.00 | -0.02 | 1/9/2026 | 1/16/2026 3:59:56 PM EST |
| 80.00 | 47.70 | 50.30 | 49.00 | 44.57 | 0.00 | 0.00% | 0.61 | 0 | 4 | 0.79 | 0.97 | 0.00 | -0.03 | 1/13/2026 | 1/16/2026 3:59:56 PM EST |
| 85.00 | 42.50 | 45.50 | 44.00 | 35.20 | 0.00 | 0.00% | 0.52 | 0 | 3 | 0.72 | 0.94 | 0.00 | -0.03 | 10/31/2025 | 1/16/2026 3:59:56 PM EST |
| 90.00 | 38.00 | 40.80 | 39.40 | 24.35 | 0.00 | 0.00% | 0.44 | 0 | 10 | 0.71 | 0.92 | 0.00 | -0.04 | 1/7/2026 | 1/16/2026 3:59:56 PM EST |
| 95.00 | 33.60 | 36.20 | 34.90 | 30.90 | 0.00 | 0.00% | 0.37 | 0 | 37 | 0.68 | 0.90 | 0.01 | -0.05 | 1/9/2026 | 1/16/2026 3:59:56 PM EST |
| 100.00 | 28.70 | 30.90 | 29.80 | 31.51 | -0.41 | -1.29% | 0.30 | 3 | 127 | 0.58 | 0.87 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 105.00 | 24.50 | 27.50 | 26.00 | 26.98 | -0.97 | -3.47% | 0.25 | 1 | 103 | 0.58 | 0.83 | 0.01 | -0.07 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 110.00 | 20.90 | 21.90 | 21.40 | 21.78 | +0.88 | +4.22% | 0.19 | 2 | 129 | 0.52 | 0.79 | 0.01 | -0.07 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 115.00 | 17.50 | 19.60 | 18.55 | 17.70 | -2.23 | -11.19% | 0.16 | 4 | 313 | 0.55 | 0.73 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 120.00 | 13.80 | 15.80 | 14.80 | 16.40 | 0.00 | 0.00% | 0.12 | 0 | 132 | 0.50 | 0.66 | 0.01 | -0.08 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 125.00 | 11.60 | 13.10 | 12.35 | 12.31 | -0.24 | -1.92% | 0.10 | 5 | 77 | 0.51 | 0.59 | 0.02 | -0.09 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 130.00 | 8.40 | 10.90 | 9.65 | 9.80 | -0.99 | -9.18% | 0.07 | 9 | 241 | 0.49 | 0.51 | 0.02 | -0.09 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 135.00 | 7.00 | 9.00 | 8.00 | 8.60 | +0.65 | +8.18% | 0.06 | 9 | 168 | 0.51 | 0.44 | 0.02 | -0.09 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 140.00 | 5.50 | 6.60 | 6.05 | 6.11 | -0.09 | -1.46% | 0.04 | 83 | 364 | 0.49 | 0.38 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 145.00 | 4.10 | 5.90 | 5.00 | 5.00 | +0.13 | +2.67% | 0.03 | 13 | 195 | 0.50 | 0.32 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 150.00 | 2.50 | 4.10 | 3.30 | 3.47 | -0.23 | -6.22% | 0.02 | 6 | 338 | 0.47 | 0.28 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 155.00 | 2.10 | 3.20 | 2.65 | 2.50 | -0.15 | -5.66% | 0.02 | 1 | 145 | 0.48 | 0.24 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 160.00 | 1.85 | 2.10 | 1.98 | 1.91 | -0.09 | -4.50% | 0.01 | 6,539 | 74 | 0.48 | 0.21 | 0.01 | -0.07 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 165.00 | 0.45 | 2.35 | 1.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.45 | 0.18 | 0.01 | -0.07 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 3.10 | 1.55 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.66 | 0.13 | 0.01 | -0.05 | 10/29/2025 | 1/16/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 2.80 | 1.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.68 | 0.11 | 0.01 | -0.04 | 11/21/2025 | 1/16/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 2.60 | 1.30 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.70 | 0.09 | 0.01 | -0.04 | 10/23/2025 | 1/16/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 2.45 | 1.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.73 | 0.07 | 0.00 | -0.03 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 2.35 | 1.18 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | 0.06 | 0.00 | -0.03 | 11/5/2025 | 1/16/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 2.30 | 1.15 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.78 | 0.05 | 0.00 | -0.02 | 10/14/2025 | 1/16/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.81 | 0.04 | 0.00 | -0.02 | 9/15/2025 | 1/16/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.87 | 0.03 | 0.00 | -0.01 | 11/11/2025 | 1/16/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.61 | 0.02 | 0.00 | -0.02 | 10/10/2025 | 1/16/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.66 | 0.02 | 0.00 | -0.01 | 11/5/2025 | 1/16/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.01 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/16/2026 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 | 1.52 | 0.00 | 0.00 | -0.01 | 1/5/2026 | 1/16/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.06 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.28 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 1/16/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 2.30 | 1.15 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 503 | 1.17 | -0.01 | 0.00 | -0.01 | 1/12/2026 | 1/16/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 2.35 | 1.18 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.07 | -0.01 | 0.00 | -0.02 | 12/1/2025 | 1/16/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.72 | -0.03 | 0.00 | -0.03 | 1/13/2026 | 1/16/2026 3:59:56 PM EST |
| 85.00 | 0.45 | 0.90 | 0.68 | 0.50 | -0.05 | -9.10% | 0.01 | 1 | 570 | 0.62 | -0.06 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 90.00 | 0.45 | 1.10 | 0.78 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.56 | -0.08 | 0.00 | -0.04 | 1/14/2026 | 1/16/2026 3:59:56 PM EST |
| 95.00 | 0.85 | 1.65 | 1.25 | 1.00 | -0.25 | -20.00% | 0.01 | 1 | 294 | 0.56 | -0.10 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 100.00 | 1.30 | 2.45 | 1.88 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 444 | 0.55 | -0.13 | 0.01 | -0.06 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 105.00 | 1.00 | 3.30 | 2.15 | 2.35 | -0.10 | -4.09% | 0.02 | 6 | 122 | 0.49 | -0.17 | 0.01 | -0.07 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 110.00 | 3.20 | 4.10 | 3.65 | 3.40 | +0.23 | +7.26% | 0.03 | 64 | 414 | 0.52 | -0.21 | 0.01 | -0.07 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 115.00 | 4.30 | 5.80 | 5.05 | 4.70 | -0.85 | -15.32% | 0.04 | 1 | 128 | 0.51 | -0.27 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 120.00 | 6.00 | 7.60 | 6.80 | 6.40 | +1.00 | +18.52% | 0.06 | 4 | 122 | 0.51 | -0.34 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 125.00 | 8.10 | 10.50 | 9.30 | 7.65 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.52 | -0.41 | 0.02 | -0.09 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 130.00 | 10.40 | 12.30 | 11.35 | 10.60 | +0.40 | +3.93% | 0.09 | 7 | 61 | 0.49 | -0.49 | 0.02 | -0.09 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 135.00 | 14.90 | 15.30 | 15.10 | 14.40 | -0.50 | -3.36% | 0.11 | 42 | 73 | 0.52 | -0.56 | 0.02 | -0.09 | 1/16/2026 | 1/16/2026 3:59:56 PM EST |
| 140.00 | 16.40 | 18.40 | 17.40 | 15.75 | 0.00 | 0.00% | 0.12 | 0 | 72 | 0.48 | -0.62 | 0.01 | -0.09 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 145.00 | 19.80 | 22.60 | 21.20 | 27.88 | 0.00 | 0.00% | 0.15 | 0 | 122 | 0.47 | -0.68 | 0.01 | -0.08 | 1/9/2026 | 1/16/2026 3:59:56 PM EST |
| 150.00 | 24.10 | 26.30 | 25.20 | 22.85 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.49 | -0.72 | 0.01 | -0.08 | 1/15/2026 | 1/16/2026 3:59:56 PM EST |
| 155.00 | 27.70 | 30.70 | 29.20 | 55.41 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.59 | -0.76 | 0.01 | -0.08 | 11/18/2025 | 1/16/2026 3:59:56 PM EST |
| 160.00 | 32.10 | 35.10 | 33.60 | 55.77 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.61 | -0.79 | 0.01 | -0.07 | 11/14/2025 | 1/16/2026 3:59:56 PM EST |
| 165.00 | 36.70 | 39.40 | 38.05 | 40.04 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.61 | -0.82 | 0.01 | -0.07 | 7/22/2025 | 1/16/2026 3:59:56 PM EST |
| 170.00 | 41.30 | 44.80 | 43.05 | 47.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.62 | -0.87 | 0.01 | -0.05 | 3/11/2025 | 1/16/2026 3:59:56 PM EST |
| 175.00 | 46.20 | 49.60 | 47.90 | % | 0.27 | 0 | 0 | 0.65 | -0.89 | 0.01 | -0.04 | 1/16/2026 3:59:56 PM EST | |||
| 180.00 | 51.00 | 54.40 | 52.70 | % | 0.29 | 0 | 0 | 0.67 | -0.91 | 0.01 | -0.04 | 1/16/2026 3:59:56 PM EST | |||
| 185.00 | 56.00 | 59.50 | 57.75 | % | 0.31 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.03 | 1/16/2026 3:59:56 PM EST | |||
| 190.00 | 61.00 | 64.70 | 62.85 | % | 0.33 | 0 | 0 | 0.77 | -0.94 | 0.00 | -0.03 | 1/16/2026 3:59:56 PM EST | |||
| 195.00 | 66.00 | 69.70 | 67.85 | % | 0.35 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.02 | 1/16/2026 3:59:56 PM EST | |||
| 200.00 | 71.00 | 74.70 | 72.85 | % | 0.36 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.02 | 1/16/2026 3:59:56 PM EST | |||
| 210.00 | 81.00 | 84.70 | 82.85 | % | 0.39 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 220.00 | 91.00 | 94.70 | 92.85 | % | 0.42 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.02 | 1/16/2026 3:59:56 PM EST | |||
| 230.00 | 101.00 | 104.70 | 102.85 | % | 0.45 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 1/16/2026 3:59:56 PM EST | |||
| 240.00 | 111.00 | 114.70 | 112.85 | % | 0.47 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST | |||
| 250.00 | 121.00 | 124.70 | 122.85 | % | 0.49 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:56 PM EST |