Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $85.40 as of 4/10/2026 7:00:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 23.70 | 26.10 | 24.90 | 23.70 | 0.00 | 0.00% | 0.41 | 0 | 14 | 4.08 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 65.00 | 18.70 | 21.40 | 20.05 | % | 0.31 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 70.00 | 13.50 | 16.00 | 14.75 | 17.63 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 75.00 | 8.90 | 11.10 | 10.00 | 12.72 | 0.00 | 0.00% | 0.13 | 0 | 16 | 1.98 | 0.98 | 0.01 | -0.05 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 80.00 | 4.40 | 6.40 | 5.40 | 7.36 | 0.00 | 0.00% | 0.07 | 0 | 157 | 1.44 | 0.86 | 0.05 | -0.34 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 85.00 | 1.25 | 2.15 | 1.70 | 1.84 | -2.71 | -59.56% | 0.02 | 212 | 562 | 0.66 | 0.52 | 0.09 | -0.48 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 90.00 | 0.20 | 0.50 | 0.35 | 0.31 | -1.34 | -81.22% | 0.00 | 352 | 2,807 | 0.73 | 0.15 | 0.05 | -0.24 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.58 | -89.24% | 0.00 | 12 | 612 | 1.03 | 0.02 | 0.01 | -0.02 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.03 | -30.00% | 0.00 | 3 | 1,174 | 1.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 266 | 2.26 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:45 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.58 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:45 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 98 | 3.92 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:45 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 156 | 2.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.22 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:45 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 88 | 4.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.14 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:45 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 20 | 5.40 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:45 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 5.65 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 160.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:45 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 119 | 2.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,130 | 1.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 166 | 1.12 | -0.02 | 0.01 | -0.05 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 80.00 | 0.25 | 0.55 | 0.40 | 0.40 | +0.15 | +60.00% | 0.01 | 18 | 449 | 0.81 | -0.14 | 0.05 | -0.34 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 85.00 | 1.40 | 2.45 | 1.93 | 1.83 | +0.83 | +83.00% | 0.02 | 12 | 477 | 0.79 | -0.48 | 0.09 | -0.48 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 90.00 | 5.00 | 6.00 | 5.50 | 6.31 | +2.75 | +77.25% | 0.06 | 15 | 243 | 1.06 | -0.85 | 0.05 | -0.24 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 95.00 | 9.50 | 11.40 | 10.45 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 135 | 1.73 | -0.98 | 0.01 | -0.02 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 100.00 | 13.90 | 16.50 | 15.20 | 14.31 | +2.33 | +19.45% | 0.15 | 2 | 163 | 2.24 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 105.00 | 18.90 | 21.60 | 20.25 | 26.65 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:45 PM EST |
| 110.00 | 23.90 | 26.80 | 25.35 | 27.86 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:45 PM EST |
| 115.00 | 28.90 | 32.00 | 30.45 | 33.08 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:45 PM EST |
| 120.00 | 33.90 | 37.00 | 35.45 | % | 0.30 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 125.00 | 38.90 | 42.00 | 40.45 | % | 0.32 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 130.00 | 43.90 | 46.90 | 45.40 | % | 0.35 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 135.00 | 48.90 | 51.90 | 50.40 | % | 0.37 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 140.00 | 53.90 | 57.00 | 55.45 | % | 0.40 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 145.00 | 58.90 | 61.90 | 60.40 | % | 0.42 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 150.00 | 63.90 | 67.00 | 65.45 | % | 0.44 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 155.00 | 68.90 | 72.00 | 70.45 | % | 0.45 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 160.00 | 73.90 | 77.00 | 75.45 | % | 0.47 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 165.00 | 78.90 | 82.00 | 80.45 | % | 0.49 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 170.00 | 83.90 | 87.00 | 85.45 | % | 0.50 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST |