Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $128.03 as of 3/28/2025 2:30:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 47.70 | 52.50 | 52.46 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.99 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 80.00 | 43.10 | 47.80 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 85.00 | 38.10 | 43.00 | % | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 90.00 | 33.20 | 37.90 | 39.48 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.95 | 0.00 | -0.04 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 95.00 | 29.40 | 33.20 | % | 0 | 0 | 0.82 | 0.93 | 0.01 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 100.00 | 24.90 | 28.50 | 37.00 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.89 | 0.01 | -0.06 | 2/24/2025 | 3/28/2025 3:59:59 PM EST |
| 105.00 | 20.70 | 24.50 | % | 0 | 0 | 0.52 | 0.84 | 0.01 | -0.07 | 3/28/2025 3:59:59 PM EST | |||
| 110.00 | 16.50 | 19.00 | 22.25 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.78 | 0.01 | -0.08 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 115.00 | 13.30 | 15.00 | % | 0 | 0 | 0.46 | 0.71 | 0.01 | -0.09 | 3/28/2025 3:59:59 PM EST | |||
| 120.00 | 11.30 | 11.70 | 17.00 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.63 | 0.02 | -0.10 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 125.00 | 8.60 | 9.00 | 9.07 | -3.63 | -28.59% | 1 | 27 | 0.48 | 0.54 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 130.00 | 6.30 | 6.80 | 6.64 | -1.46 | -18.03% | 4 | 36 | 0.47 | 0.45 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 135.00 | 4.60 | 4.90 | 4.80 | -0.98 | -16.96% | 4 | 59 | 0.46 | 0.36 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 140.00 | 3.20 | 3.50 | 3.43 | -1.27 | -27.03% | 3 | 86 | 0.46 | 0.28 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 145.00 | 2.25 | 2.45 | 2.40 | -0.50 | -17.25% | 1 | 101 | 0.46 | 0.21 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 150.00 | 1.55 | 1.70 | 1.63 | -0.47 | -22.39% | 4 | 317 | 0.46 | 0.16 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 155.00 | 1.05 | 1.20 | 1.10 | -0.58 | -34.53% | 5 | 85 | 0.46 | 0.12 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 160.00 | 0.70 | 0.85 | 1.18 | 0.00 | 0.00% | 0 | 624 | 0.46 | 0.09 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 165.00 | 0.50 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 105 | 0.47 | 0.07 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 170.00 | 0.30 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 26 | 0.48 | 0.05 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 175.00 | 0.10 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 71 | 0.49 | 0.03 | 0.00 | -0.02 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 180.00 | 0.05 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 640 | 0.51 | 0.02 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 59 | 0.65 | 0.01 | 0.00 | -0.01 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 40 | 0.68 | 0.01 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 110 | 0.71 | 0.01 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 1.25 | 0.35 | 0.00 | 0.00% | 0 | 72 | 0.83 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 20 | 0.80 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 2.15 | 1.29 | 0.00 | 0.00% | 0 | 23 | 1.13 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 2.05 | 0.35 | 0.00 | 0.00% | 0 | 84 | 1.17 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 65 | 1.01 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 0.75 | 0.88 | 0.00 | 0.00% | 0 | 17 | 1.05 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 17 | 0.99 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 0.75 | 2.23 | 0.00 | 0.00% | 0 | 56 | 1.13 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 3/28/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 0.75 | 1.76 | 0.00 | 0.00% | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.10 | 0.18 | 0.00 | 0.00% | 0 | 22 | 0.97 | -0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 80.00 | 0.10 | 1.35 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 85.00 | 0.15 | 0.55 | % | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 90.00 | 0.55 | 0.70 | 1.00 | 0.00 | 0.00% | 0 | 15 | 0.59 | -0.05 | 0.00 | -0.04 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 95.00 | 0.90 | 1.10 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.07 | 0.01 | -0.05 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 100.00 | 1.35 | 1.60 | 1.38 | +0.33 | +31.43% | 10 | 76 | 0.55 | -0.11 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 105.00 | 2.00 | 2.20 | 2.00 | +0.40 | +25.00% | 1 | 28 | 0.52 | -0.16 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 110.00 | 3.00 | 3.30 | 3.10 | +0.85 | +37.78% | 22 | 155 | 0.51 | -0.22 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 115.00 | 4.40 | 4.60 | 4.20 | +0.50 | +13.52% | 8 | 597 | 0.50 | -0.29 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 120.00 | 6.10 | 6.30 | 5.98 | +0.78 | +15.00% | 7 | 271 | 0.48 | -0.37 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 125.00 | 8.30 | 8.70 | 8.36 | +1.38 | +19.78% | 5 | 80 | 0.47 | -0.46 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 130.00 | 11.00 | 11.40 | 10.80 | +1.40 | +14.90% | 1 | 85 | 0.46 | -0.55 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 135.00 | 14.10 | 14.70 | 14.15 | +2.05 | +16.95% | 1 | 136 | 0.45 | -0.64 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 140.00 | 16.40 | 19.40 | 13.61 | 0.00 | 0.00% | 0 | 44 | 0.42 | -0.72 | 0.02 | -0.08 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 145.00 | 21.40 | 23.80 | 22.10 | +3.52 | +18.95% | 110 | 252 | 0.49 | -0.79 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 150.00 | 25.10 | 27.00 | 25.93 | +3.83 | +17.33% | 1 | 229 | 0.51 | -0.84 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 155.00 | 29.60 | 31.70 | 30.74 | -0.56 | -1.79% | 6 | 109 | 0.54 | -0.88 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 160.00 | 34.30 | 37.40 | 33.75 | -1.03 | -2.97% | 15 | 93 | 0.66 | -0.91 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 165.00 | 38.00 | 42.70 | 36.65 | 0.00 | 0.00% | 0 | 28 | 0.69 | -0.93 | 0.01 | -0.03 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 170.00 | 43.00 | 47.80 | 41.00 | 0.00 | 0.00% | 0 | 46 | 0.73 | -0.95 | 0.00 | -0.02 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 175.00 | 48.00 | 52.80 | 45.46 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.02 | 3/12/2025 | 3/28/2025 3:59:59 PM EST |
| 180.00 | 53.00 | 57.90 | 47.40 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 185.00 | 58.00 | 62.80 | 43.05 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 3/28/2025 3:59:59 PM EST |
| 190.00 | 63.00 | 67.80 | 56.03 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 3/28/2025 3:59:59 PM EST |
| 195.00 | 68.00 | 72.80 | 23.80 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 12/2/2024 | 3/28/2025 3:59:59 PM EST |
| 200.00 | 73.00 | 77.90 | 55.00 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:59 PM EST |
| 210.00 | 83.00 | 87.90 | 31.40 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 3/28/2025 3:59:59 PM EST |
| 220.00 | 93.00 | 97.80 | 67.36 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 3/28/2025 3:59:59 PM EST |
| 230.00 | 103.00 | 107.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 240.00 | 113.00 | 117.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 250.00 | 123.00 | 127.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 260.00 | 133.00 | 137.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 270.00 | 143.00 | 147.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 280.00 | 153.00 | 157.90 | 117.10 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 3:59:59 PM EST |
| 290.00 | 163.00 | 167.90 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |