Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $114.50 as of 5/5/2025 7:38:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 45.60 | 49.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 40.50 | 44.30 | 45.25 | 0.00 | 0.00% | 0 | 10 | 1.11 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 36.20 | 39.40 | 125.97 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.99 | 0.00 | -0.02 | 9/23/2024 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 30.80 | 34.80 | % | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 26.70 | 29.90 | 92.23 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.94 | 0.01 | -0.04 | 8/29/2024 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 21.60 | 25.50 | 54.80 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.91 | 0.01 | -0.05 | 6/26/2024 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 17.10 | 21.10 | 19.10 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.85 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 14.80 | 15.70 | 16.90 | 0.00 | 0.00% | 0 | 33 | 0.48 | 0.78 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 11.00 | 12.30 | 18.50 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.70 | 0.02 | -0.08 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 8.10 | 8.90 | 9.30 | -0.40 | -4.13% | 15 | 62 | 0.45 | 0.59 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 5.60 | 6.00 | 5.89 | -0.81 | -12.09% | 10 | 128 | 0.43 | 0.48 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 3.60 | 3.90 | 4.80 | 0.00 | 0.00% | 11 | 164 | 0.41 | 0.36 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 125.00 | 2.25 | 2.50 | 2.50 | -0.80 | -24.25% | 24 | 136 | 0.41 | 0.26 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 1.35 | 2.00 | 1.65 | -0.25 | -13.16% | 407 | 93 | 0.42 | 0.18 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 0.60 | 1.25 | 0.90 | -0.28 | -23.73% | 4 | 96 | 0.41 | 0.11 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 0.35 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 130 | 0.44 | 0.07 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 145.00 | 0.20 | 2.45 | 0.42 | 0.00 | 0.00% | 0 | 80 | 0.64 | 0.04 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 1.30 | 0.23 | -0.08 | -25.81% | 2 | 96 | 0.60 | 0.03 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 2.25 | 0.38 | 0.00 | 0.00% | 0 | 243 | 0.68 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 1.55 | 0.38 | 0.00 | 0.00% | 0 | 123 | 0.72 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 1.35 | 0.41 | 0.00 | 0.00% | 0 | 48 | 0.76 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 170.00 | 0.05 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 27 | 0.63 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 1.35 | 0.05 | -0.30 | -85.72% | 1 | 565 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 125 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 1.35 | 1.87 | 0.00 | 0.00% | 0 | 43 | 0.92 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 131 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 48 | 0.99 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 133 | 1.02 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.09 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 61 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 32 | 1.20 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 1.35 | 0.86 | 0.00 | 0.00% | 0 | 9 | 1.26 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 140 | 1.31 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 31 | 1.35 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 50 | 0.90 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 1.35 | 1.06 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 1.35 | 0.63 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.65 | 0.10 | % | 5 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 70.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | -0.01 | 2/27/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.65 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.01 | 0.00 | -0.02 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 2.00 | 1.75 | 0.00 | 0.00% | 0 | 7 | 0.83 | -0.03 | 0.00 | -0.03 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 0.55 | 1.70 | 0.80 | 0.00 | 0.00% | 0 | 39 | 0.66 | -0.06 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 0.90 | 1.15 | 1.08 | +0.13 | +13.69% | 1 | 1,950 | 0.52 | -0.09 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 1.60 | 2.00 | 1.77 | +0.22 | +14.20% | 37 | 677 | 0.52 | -0.15 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 2.50 | 3.00 | 2.30 | -0.20 | -8.00% | 23 | 501 | 0.50 | -0.22 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 3.80 | 4.10 | 3.99 | +0.29 | +7.84% | 47 | 242 | 0.47 | -0.30 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 5.60 | 6.70 | 5.00 | -0.50 | -9.10% | 11 | 151 | 0.47 | -0.41 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 8.00 | 8.60 | 8.00 | +1.40 | +21.22% | 18 | 208 | 0.44 | -0.52 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 10.80 | 12.20 | 9.80 | +0.70 | +7.70% | 4 | 459 | 0.44 | -0.64 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 125.00 | 14.60 | 15.70 | 14.65 | +1.63 | +12.52% | 23 | 204 | 0.44 | -0.74 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 18.50 | 21.00 | 18.61 | +0.81 | +4.56% | 28 | 462 | 0.48 | -0.82 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 22.40 | 25.60 | 22.20 | 0.00 | 0.00% | 0 | 92 | 0.45 | -0.89 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 26.30 | 30.00 | 27.30 | +1.24 | +4.76% | 26 | 213 | 0.60 | -0.93 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 145.00 | 31.30 | 35.20 | 31.50 | +0.51 | +1.65% | 54 | 66 | 0.67 | -0.96 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 150.00 | 36.40 | 40.10 | 37.25 | +1.40 | +3.91% | 5 | 56 | 0.68 | -0.97 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 42.10 | 45.10 | 40.10 | -0.61 | -1.50% | 90 | 136 | 0.77 | -0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 47.20 | 50.10 | 47.50 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.99 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 51.30 | 55.10 | 49.80 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 170.00 | 56.30 | 60.10 | 58.70 | 0.00 | 0.00% | 0 | 7 | 0.86 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 175.00 | 62.10 | 65.10 | 60.10 | -2.27 | -3.64% | 90 | 316 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 180.00 | 66.40 | 70.10 | 60.72 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:51 PM EST |
| 185.00 | 71.30 | 75.10 | 22.70 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 5/5/2025 3:59:51 PM EST |
| 190.00 | 76.30 | 80.10 | 69.25 | 0.00 | 0.00% | 0 | 4 | 1.14 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 195.00 | 81.30 | 85.10 | 74.25 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 200.00 | 86.30 | 90.10 | 58.10 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:51 PM EST |
| 210.00 | 96.30 | 100.10 | 31.70 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 5/5/2025 3:59:51 PM EST |
| 220.00 | 106.30 | 110.10 | 46.46 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 5/5/2025 3:59:51 PM EST |
| 230.00 | 116.40 | 120.10 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 240.00 | 126.40 | 130.20 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 250.00 | 136.60 | 140.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 260.00 | 146.50 | 150.10 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 270.00 | 156.40 | 160.20 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 280.00 | 166.30 | 170.10 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 290.00 | 176.70 | 180.20 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |