Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $89.28 as of 4/24/2026 7:42:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 43.40 | 47.40 | 45.40 | % | 1.01 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 50.00 | 38.50 | 42.50 | 40.50 | 30.40 | 0.00 | 0.00% | 0.81 | 0 | 3 | 1.38 | 0.99 | 0.00 | -0.01 | 3/30/2026 | 4/24/2026 4:00:03 PM EST |
| 55.00 | 34.80 | 37.30 | 36.05 | % | 0.66 | 0 | 0 | 1.08 | 0.97 | 0.00 | -0.03 | 4/24/2026 4:00:03 PM EST | |||
| 60.00 | 30.20 | 32.30 | 31.25 | 31.00 | -0.28 | -0.90% | 0.52 | 6 | 21 | 0.92 | 0.95 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 65.00 | 25.60 | 28.20 | 26.90 | 20.50 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.90 | 0.92 | 0.01 | -0.05 | 4/1/2026 | 4/24/2026 4:00:03 PM EST |
| 70.00 | 21.00 | 23.40 | 22.20 | 19.14 | 0.00 | 0.00% | 0.32 | 0 | 29 | 0.55 | 0.88 | 0.01 | -0.06 | 4/15/2026 | 4/24/2026 4:00:03 PM EST |
| 75.00 | 17.40 | 19.30 | 18.35 | 10.60 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.61 | 0.82 | 0.01 | -0.07 | 4/7/2026 | 4/24/2026 4:00:03 PM EST |
| 80.00 | 13.90 | 15.30 | 14.60 | 14.90 | +0.06 | +0.41% | 0.18 | 1 | 121 | 0.60 | 0.74 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 85.00 | 10.70 | 12.20 | 11.45 | 11.20 | -0.98 | -8.05% | 0.13 | 3 | 14 | 0.60 | 0.66 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 90.00 | 8.30 | 9.60 | 8.95 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 83 | 0.61 | 0.57 | 0.02 | -0.09 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 95.00 | 6.00 | 7.40 | 6.70 | 6.55 | -0.15 | -2.24% | 0.07 | 1 | 109 | 0.60 | 0.47 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 100.00 | 4.40 | 5.10 | 4.75 | 4.70 | -0.32 | -6.38% | 0.05 | 2 | 111 | 0.58 | 0.38 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 105.00 | 3.10 | 3.60 | 3.35 | 3.30 | -0.30 | -8.34% | 0.03 | 2 | 95 | 0.58 | 0.29 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 110.00 | 2.15 | 2.50 | 2.33 | 2.15 | -0.40 | -15.69% | 0.02 | 22 | 2,061 | 0.57 | 0.22 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 115.00 | 1.45 | 1.60 | 1.53 | 1.50 | -0.35 | -18.92% | 0.01 | 3 | 136 | 0.56 | 0.16 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 120.00 | 0.95 | 1.10 | 1.03 | 1.10 | -0.03 | -2.66% | 0.01 | 3 | 198 | 0.56 | 0.12 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 125.00 | 0.65 | 0.75 | 0.70 | 0.72 | -0.06 | -7.70% | 0.01 | 6 | 101 | 0.56 | 0.09 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 130.00 | 0.30 | 0.80 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2,108 | 0.57 | 0.06 | 0.01 | -0.02 | 4/20/2026 | 4/24/2026 4:00:03 PM EST |
| 135.00 | 0.15 | 0.60 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.57 | 0.05 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 140.00 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.57 | 0.03 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.66 | 0.02 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.67 | 0.02 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 109 | 0.69 | 0.01 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.78 | 0.01 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 59 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.88 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 277 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 33 | 1.17 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.93 | -0.01 | 0.00 | -0.01 | 4/2/2026 | 4/24/2026 4:00:03 PM EST |
| 55.00 | 0.15 | 0.50 | 0.33 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.73 | -0.03 | 0.00 | -0.03 | 4/15/2026 | 4/24/2026 4:00:03 PM EST |
| 60.00 | 0.35 | 0.80 | 0.58 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.71 | -0.05 | 0.00 | -0.04 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 65.00 | 0.70 | 1.25 | 0.98 | 0.98 | +0.08 | +8.89% | 0.02 | 6 | 23 | 0.69 | -0.08 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 70.00 | 1.35 | 2.10 | 1.73 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.68 | -0.12 | 0.01 | -0.06 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 75.00 | 2.30 | 2.90 | 2.60 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 1,283 | 0.65 | -0.18 | 0.01 | -0.07 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 80.00 | 3.70 | 4.40 | 4.05 | 3.95 | +0.05 | +1.29% | 0.05 | 2 | 411 | 0.65 | -0.26 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 85.00 | 5.40 | 6.10 | 5.75 | 5.65 | -0.60 | -9.60% | 0.07 | 2 | 837 | 0.62 | -0.34 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 90.00 | 7.50 | 8.50 | 8.00 | 8.10 | +0.15 | +1.89% | 0.09 | 2 | 96 | 0.61 | -0.43 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 95.00 | 10.40 | 11.50 | 10.95 | 10.79 | -0.01 | -0.10% | 0.12 | 1 | 97 | 0.61 | -0.53 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 100.00 | 13.70 | 14.70 | 14.20 | 14.10 | -0.40 | -2.76% | 0.14 | 2 | 253 | 0.60 | -0.62 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 105.00 | 17.20 | 18.10 | 17.65 | 24.08 | 0.00 | 0.00% | 0.17 | 0 | 819 | 0.58 | -0.71 | 0.02 | -0.07 | 4/1/2026 | 4/24/2026 4:00:03 PM EST |
| 110.00 | 21.30 | 22.20 | 21.75 | 22.10 | 0.00 | 0.00% | 0.20 | 0 | 147 | 0.58 | -0.78 | 0.01 | -0.06 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 115.00 | 24.50 | 27.40 | 25.95 | % | 0.23 | 0 | 46 | 0.70 | -0.84 | 0.01 | -0.05 | 4/24/2026 4:00:03 PM EST | |||
| 120.00 | 29.30 | 31.90 | 30.60 | 41.70 | 0.00 | 0.00% | 0.26 | 0 | 127 | 0.72 | -0.88 | 0.01 | -0.04 | 4/2/2026 | 4/24/2026 4:00:03 PM EST |
| 125.00 | 34.20 | 36.60 | 35.40 | 46.53 | 0.00 | 0.00% | 0.28 | 0 | 320 | 0.75 | -0.91 | 0.01 | -0.03 | 4/2/2026 | 4/24/2026 4:00:03 PM EST |
| 130.00 | 38.70 | 41.00 | 39.85 | 46.20 | 0.00 | 0.00% | 0.31 | 0 | 83 | 0.72 | -0.94 | 0.01 | -0.02 | 4/16/2026 | 4/24/2026 4:00:03 PM EST |
| 135.00 | 43.50 | 46.20 | 44.85 | 45.90 | 0.00 | 0.00% | 0.33 | 0 | 43 | 0.80 | -0.95 | 0.00 | -0.02 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 140.00 | 48.10 | 52.00 | 50.05 | 55.45 | 0.00 | 0.00% | 0.36 | 0 | 24 | 0.95 | -0.97 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 4:00:03 PM EST |
| 145.00 | 53.10 | 57.00 | 55.05 | % | 0.38 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 150.00 | 58.00 | 62.00 | 60.00 | % | 0.40 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 155.00 | 63.00 | 67.00 | 65.00 | % | 0.42 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 160.00 | 68.00 | 72.00 | 70.00 | % | 0.44 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 165.00 | 73.00 | 77.00 | 75.00 | % | 0.45 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 170.00 | 78.00 | 82.00 | 80.00 | % | 0.47 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 175.00 | 83.00 | 87.00 | 85.00 | % | 0.49 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 180.00 | 88.00 | 92.00 | 90.00 | % | 0.50 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 185.00 | 93.10 | 97.00 | 95.05 | % | 0.51 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 190.00 | 98.00 | 102.00 | 100.00 | % | 0.53 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 195.00 | 103.00 | 107.00 | 105.00 | % | 0.54 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 200.00 | 108.00 | 112.00 | 110.00 | % | 0.55 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 210.00 | 118.10 | 122.00 | 120.05 | % | 0.57 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 220.00 | 128.00 | 132.00 | 130.00 | % | 0.59 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 230.00 | 138.00 | 142.00 | 140.00 | % | 0.61 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 240.00 | 148.00 | 152.00 | 150.00 | % | 0.62 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 250.00 | 158.00 | 162.00 | 160.00 | % | 0.64 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST |