Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $85.21 as of 4/9/2026 8:11:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 33.80 | 37.70 | 35.75 | % | 0.71 | 0 | 1 | 1.57 | 1.00 | 0.00 | -0.01 | 4/9/2026 3:59:50 PM EST | |||
| 55.00 | 29.00 | 32.70 | 30.85 | % | 0.56 | 0 | 1 | 1.34 | 0.98 | 0.00 | -0.02 | 4/9/2026 3:59:50 PM EST | |||
| 60.00 | 24.80 | 27.20 | 26.00 | % | 0.43 | 0 | 0 | 1.04 | 0.96 | 0.00 | -0.03 | 4/9/2026 3:59:50 PM EST | |||
| 65.00 | 20.30 | 22.80 | 21.55 | % | 0.33 | 0 | 0 | 0.96 | 0.92 | 0.01 | -0.05 | 4/9/2026 3:59:50 PM EST | |||
| 70.00 | 16.00 | 18.50 | 17.25 | 12.34 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.65 | 0.86 | 0.01 | -0.07 | 4/2/2026 | 4/9/2026 3:59:50 PM EST |
| 75.00 | 12.90 | 14.40 | 13.65 | 13.59 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.70 | 0.78 | 0.02 | -0.08 | 4/8/2026 | 4/9/2026 3:59:50 PM EST |
| 80.00 | 9.50 | 10.60 | 10.05 | 10.50 | +0.50 | +5.00% | 0.13 | 1 | 253 | 0.65 | 0.67 | 0.02 | -0.10 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 85.00 | 6.90 | 7.30 | 7.10 | 7.39 | +1.79 | +31.97% | 0.08 | 17 | 147 | 0.63 | 0.56 | 0.02 | -0.10 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 90.00 | 4.60 | 5.10 | 4.85 | 5.40 | +1.70 | +45.95% | 0.05 | 24 | 1,780 | 0.61 | 0.44 | 0.02 | -0.10 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 95.00 | 3.10 | 3.40 | 3.25 | 3.30 | +0.85 | +34.70% | 0.03 | 225 | 2,487 | 0.61 | 0.33 | 0.02 | -0.09 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 100.00 | 1.80 | 2.10 | 1.95 | 2.15 | +0.53 | +32.72% | 0.02 | 2,098 | 120 | 0.59 | 0.24 | 0.02 | -0.07 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 105.00 | 1.05 | 1.45 | 1.25 | 1.42 | +0.57 | +67.06% | 0.01 | 1 | 222 | 0.59 | 0.17 | 0.02 | -0.06 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 110.00 | 0.55 | 1.05 | 0.80 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.60 | 0.11 | 0.01 | -0.04 | 4/7/2026 | 4/9/2026 3:59:50 PM EST |
| 115.00 | 0.25 | 0.90 | 0.58 | 0.20 | -0.05 | -20.00% | 0.01 | 5 | 73 | 0.61 | 0.07 | 0.01 | -0.03 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 120.00 | 0.10 | 0.45 | 0.28 | 0.32 | +0.12 | +60.00% | 0.00 | 2 | 135 | 0.58 | 0.04 | 0.01 | -0.02 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.73 | 0.03 | 0.00 | -0.01 | 4/6/2026 | 4/9/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.85 | 0.02 | 0.00 | -0.01 | 3/30/2026 | 4/9/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.72 | 0.01 | 0.00 | -0.01 | 4/8/2026 | 4/9/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.86 | 0.01 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.81 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 189 | 0.85 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 155.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 28 | 0.89 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 160.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 38 | 1.02 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 165.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 170.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 190.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 195.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 210.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 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 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/9/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.93 | -0.02 | 0.00 | -0.02 | 4/7/2026 | 4/9/2026 3:59:50 PM EST |
| 60.00 | 0.30 | 0.60 | 0.45 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.73 | -0.04 | 0.00 | -0.03 | 4/1/2026 | 4/9/2026 3:59:50 PM EST |
| 65.00 | 0.65 | 1.00 | 0.83 | 1.00 | +0.20 | +25.00% | 0.01 | 2 | 112 | 0.70 | -0.08 | 0.01 | -0.05 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 70.00 | 1.30 | 1.70 | 1.50 | 1.53 | -0.60 | -28.17% | 0.02 | 12 | 371 | 0.68 | -0.14 | 0.01 | -0.07 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 75.00 | 2.50 | 2.85 | 2.68 | 2.70 | -0.70 | -20.59% | 0.04 | 27 | 733 | 0.67 | -0.22 | 0.02 | -0.08 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 80.00 | 4.00 | 4.50 | 4.25 | 4.20 | -1.10 | -20.76% | 0.05 | 4 | 227 | 0.65 | -0.33 | 0.02 | -0.10 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 85.00 | 6.10 | 6.70 | 6.40 | 6.34 | -1.46 | -18.72% | 0.08 | 18 | 298 | 0.64 | -0.44 | 0.02 | -0.10 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 90.00 | 8.90 | 9.50 | 9.20 | 9.13 | -2.57 | -21.97% | 0.10 | 21 | 270 | 0.63 | -0.56 | 0.02 | -0.10 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 95.00 | 12.00 | 12.90 | 12.45 | 16.12 | 0.00 | 0.00% | 0.13 | 0 | 469 | 0.61 | -0.67 | 0.02 | -0.09 | 4/6/2026 | 4/9/2026 3:59:50 PM EST |
| 100.00 | 15.90 | 16.80 | 16.35 | 21.80 | 0.00 | 0.00% | 0.16 | 0 | 147 | 0.61 | -0.76 | 0.02 | -0.07 | 4/2/2026 | 4/9/2026 3:59:50 PM EST |
| 105.00 | 19.70 | 22.00 | 20.85 | 27.68 | 0.00 | 0.00% | 0.20 | 0 | 151 | 0.79 | -0.83 | 0.02 | -0.06 | 4/2/2026 | 4/9/2026 3:59:50 PM EST |
| 110.00 | 23.70 | 26.40 | 25.05 | 27.18 | -2.96 | -9.83% | 0.23 | 2 | 185 | 0.81 | -0.89 | 0.01 | -0.04 | 4/9/2026 | 4/9/2026 3:59:50 PM EST |
| 115.00 | 28.80 | 31.10 | 29.95 | 36.24 | 0.00 | 0.00% | 0.26 | 0 | 134 | 0.86 | -0.93 | 0.01 | -0.03 | 4/6/2026 | 4/9/2026 3:59:50 PM EST |
| 120.00 | 33.40 | 35.90 | 34.65 | 40.50 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.90 | -0.96 | 0.01 | -0.02 | 4/2/2026 | 4/9/2026 3:59:50 PM EST |
| 125.00 | 38.20 | 40.90 | 39.55 | % | 0.32 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.01 | 4/9/2026 3:59:50 PM EST | |||
| 130.00 | 42.70 | 46.40 | 44.55 | % | 0.34 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.01 | 4/9/2026 3:59:50 PM EST | |||
| 135.00 | 47.70 | 51.40 | 49.55 | % | 0.37 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 4/9/2026 3:59:50 PM EST | |||
| 140.00 | 52.70 | 56.40 | 54.55 | % | 0.39 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 145.00 | 57.70 | 61.40 | 59.55 | % | 0.41 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 150.00 | 62.70 | 66.40 | 64.55 | % | 0.43 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 155.00 | 67.70 | 71.40 | 69.55 | % | 0.45 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 160.00 | 72.70 | 76.40 | 74.55 | % | 0.47 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 165.00 | 77.70 | 81.40 | 79.55 | % | 0.48 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 170.00 | 82.70 | 86.40 | 84.55 | % | 0.50 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 175.00 | 87.70 | 91.40 | 89.55 | % | 0.51 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 180.00 | 92.70 | 96.40 | 94.55 | % | 0.53 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 185.00 | 97.70 | 101.40 | 99.55 | % | 0.54 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 190.00 | 102.70 | 106.40 | 104.55 | % | 0.55 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 195.00 | 107.70 | 111.40 | 109.55 | % | 0.56 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 200.00 | 112.70 | 116.40 | 114.55 | % | 0.57 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST | |||
| 210.00 | 122.70 | 126.40 | 124.55 | % | 0.59 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:50 PM EST |