Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $83.30 as of 3/27/2026 7:11:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 31.20 | 34.80 | 33.00 | % | 0.66 | 0 | 1 | 1.31 | 0.98 | 0.00 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 55.00 | 27.20 | 29.40 | 28.30 | % | 0.51 | 0 | 1 | 0.74 | 0.96 | 0.00 | -0.02 | 3/26/2026 4:00:09 PM EST | |||
| 60.00 | 22.70 | 24.80 | 23.75 | % | 0.40 | 0 | 0 | 0.76 | 0.92 | 0.01 | -0.03 | 3/26/2026 4:00:09 PM EST | |||
| 65.00 | 18.50 | 20.60 | 19.55 | % | 0.30 | 0 | 0 | 0.74 | 0.86 | 0.01 | -0.04 | 3/26/2026 4:00:09 PM EST | |||
| 70.00 | 14.70 | 15.90 | 15.30 | 15.95 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.68 | 0.79 | 0.01 | -0.06 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 75.00 | 11.20 | 12.20 | 11.70 | % | 0.16 | 0 | 31 | 0.64 | 0.70 | 0.02 | -0.07 | 3/26/2026 4:00:09 PM EST | |||
| 80.00 | 8.30 | 9.40 | 8.85 | 10.20 | -0.81 | -7.36% | 0.11 | 1 | 9 | 0.63 | 0.60 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 85.00 | 6.00 | 7.00 | 6.50 | 8.76 | 0.00 | 0.00% | 0.08 | 0 | 110 | 0.62 | 0.50 | 0.02 | -0.08 | 3/23/2026 | 3/26/2026 4:00:09 PM EST |
| 90.00 | 4.30 | 4.90 | 4.60 | 4.47 | -0.93 | -17.23% | 0.05 | 7 | 155 | 0.60 | 0.40 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 95.00 | 2.60 | 3.50 | 3.05 | 3.07 | -0.60 | -16.35% | 0.03 | 3 | 51 | 0.58 | 0.30 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 100.00 | 1.60 | 2.50 | 2.05 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.58 | 0.22 | 0.02 | -0.06 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 105.00 | 1.10 | 1.75 | 1.43 | 1.38 | -0.14 | -9.22% | 0.01 | 2 | 221 | 0.58 | 0.16 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 110.00 | 0.65 | 0.80 | 0.73 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.55 | 0.11 | 0.01 | -0.03 | 3/23/2026 | 3/26/2026 4:00:09 PM EST |
| 115.00 | 0.25 | 1.50 | 0.88 | 0.50 | -0.10 | -16.67% | 0.01 | 14 | 71 | 0.61 | 0.07 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 120.00 | 0.20 | 0.35 | 0.28 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.55 | 0.05 | 0.01 | -0.02 | 3/24/2026 | 3/26/2026 4:00:09 PM EST |
| 125.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 11 | 222 | 0.56 | 0.03 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 130.00 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.62 | 0.02 | 0.00 | -0.01 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 218 | 0.72 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.76 | 0.01 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.78 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 189 | 0.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 155.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 28 | 0.91 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 160.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 38 | 0.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 165.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 170.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 180.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 185.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 190.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 195.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 200.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 210.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 1 | 1.20 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 55.00 | 0.25 | 0.85 | 0.55 | % | 0.01 | 0 | 5 | 0.69 | -0.04 | 0.00 | -0.02 | 3/26/2026 4:00:09 PM EST | |||
| 60.00 | 0.65 | 1.15 | 0.90 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.68 | -0.08 | 0.01 | -0.03 | 3/24/2026 | 3/26/2026 4:00:09 PM EST |
| 65.00 | 1.20 | 1.95 | 1.58 | 1.45 | 0.00 | 0.00% | 0.02 | 3 | 25 | 0.66 | -0.14 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 70.00 | 2.30 | 2.80 | 2.55 | 2.55 | +0.27 | +11.85% | 0.04 | 21 | 95 | 0.63 | -0.21 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 75.00 | 3.90 | 4.50 | 4.20 | 4.30 | +0.82 | +23.57% | 0.06 | 3 | 94 | 0.64 | -0.30 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 80.00 | 5.90 | 6.70 | 6.30 | 5.30 | +0.03 | +0.57% | 0.08 | 3 | 214 | 0.63 | -0.40 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 85.00 | 8.30 | 9.30 | 8.80 | 7.19 | -0.91 | -11.24% | 0.10 | 1 | 305 | 0.62 | -0.50 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 90.00 | 10.90 | 12.40 | 11.65 | 9.89 | 0.00 | 0.00% | 0.13 | 0 | 270 | 0.59 | -0.60 | 0.02 | -0.08 | 3/24/2026 | 3/26/2026 4:00:09 PM EST |
| 95.00 | 14.60 | 15.90 | 15.25 | % | 0.16 | 0 | 467 | 0.59 | -0.69 | 0.02 | -0.07 | 3/26/2026 4:00:09 PM EST | |||
| 100.00 | 18.70 | 19.90 | 19.30 | 18.23 | 0.00 | 0.00% | 0.19 | 0 | 139 | 0.59 | -0.78 | 0.02 | -0.06 | 3/24/2026 | 3/26/2026 4:00:09 PM EST |
| 105.00 | 21.90 | 24.40 | 23.15 | 21.90 | 0.00 | 0.00% | 0.22 | 0 | 154 | 0.70 | -0.84 | 0.01 | -0.04 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 110.00 | 27.20 | 29.20 | 28.20 | 27.91 | 0.00 | 0.00% | 0.26 | 0 | 100 | 0.76 | -0.89 | 0.01 | -0.03 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 115.00 | 32.20 | 33.80 | 33.00 | % | 0.29 | 0 | 101 | 0.78 | -0.93 | 0.01 | -0.02 | 3/26/2026 4:00:09 PM EST | |||
| 120.00 | 37.10 | 39.00 | 38.05 | 38.35 | +3.79 | +10.97% | 0.32 | 15 | 102 | 0.88 | -0.95 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 125.00 | 40.80 | 44.90 | 42.85 | % | 0.34 | 0 | 20 | 1.07 | -0.97 | 0.00 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 130.00 | 46.50 | 49.90 | 48.20 | % | 0.37 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 135.00 | 50.80 | 54.80 | 52.80 | % | 0.39 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 140.00 | 55.80 | 59.90 | 57.85 | % | 0.41 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 145.00 | 60.80 | 64.90 | 62.85 | % | 0.43 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 150.00 | 65.80 | 69.90 | 67.85 | % | 0.45 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 155.00 | 70.80 | 74.80 | 72.80 | % | 0.47 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 160.00 | 75.80 | 79.80 | 77.80 | % | 0.49 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 165.00 | 80.80 | 84.80 | 82.80 | % | 0.50 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 170.00 | 85.80 | 89.80 | 87.80 | % | 0.52 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 175.00 | 90.80 | 94.80 | 92.80 | % | 0.53 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 180.00 | 95.90 | 99.80 | 97.85 | % | 0.54 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 185.00 | 100.80 | 104.80 | 102.80 | % | 0.56 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 190.00 | 105.80 | 109.80 | 107.80 | % | 0.57 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 195.00 | 110.80 | 114.80 | 112.80 | % | 0.58 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 200.00 | 115.80 | 119.80 | 117.80 | % | 0.59 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 210.00 | 125.80 | 129.90 | 127.85 | % | 0.61 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST |