Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $108.33 as of 5/27/2025 2:48:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 40.40 | 44.40 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 75.00 | 35.60 | 38.70 | % | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 80.00 | 31.30 | 33.50 | % | 0 | 0 | 0.78 | 0.95 | 0.00 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 85.00 | 26.80 | 28.50 | % | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 90.00 | 22.80 | 24.30 | % | 0 | 0 | 0.54 | 0.89 | 0.01 | -0.05 | 5/27/2025 1:59:02 PM EST | |||
| 95.00 | 19.00 | 19.80 | % | 0 | 0 | 0.52 | 0.83 | 0.01 | -0.06 | 5/27/2025 1:59:02 PM EST | |||
| 100.00 | 14.10 | 15.60 | % | 0 | 0 | 0.44 | 0.76 | 0.02 | -0.07 | 5/27/2025 1:59:02 PM EST | |||
| 105.00 | 11.10 | 12.10 | 10.05 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.68 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 110.00 | 8.60 | 9.00 | 8.71 | +1.21 | +16.14% | 113 | 368 | 0.46 | 0.58 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 115.00 | 6.30 | 6.60 | 6.20 | +1.00 | +19.24% | 4 | 113 | 0.45 | 0.47 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 120.00 | 4.30 | 4.60 | 4.30 | +0.50 | +13.16% | 1 | 68 | 0.44 | 0.37 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 125.00 | 2.90 | 3.10 | 3.08 | +0.82 | +36.29% | 15 | 12 | 0.44 | 0.28 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 130.00 | 1.90 | 2.05 | 1.99 | +0.44 | +28.39% | 1 | 23 | 0.42 | 0.21 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 135.00 | 1.15 | 1.30 | 1.20 | -0.29 | -19.47% | 1 | 10 | 0.42 | 0.15 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 140.00 | 0.70 | 0.90 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.10 | 0.01 | -0.03 | 5/19/2025 | 5/27/2025 1:59:02 PM EST |
| 145.00 | 0.00 | 0.55 | 0.92 | 0.00 | 0.00% | 0 | 22 | 0.43 | 0.07 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 150.00 | 0.00 | 0.75 | 0.82 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.04 | 0.00 | -0.02 | 5/19/2025 | 5/27/2025 1:59:02 PM EST |
| 155.00 | 0.10 | 0.55 | % | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 160.00 | 0.00 | 1.45 | % | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 165.00 | 0.00 | 0.15 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 170.00 | 0.00 | 0.25 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.05 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 80.00 | 0.35 | 0.65 | 0.50 | -0.28 | -35.90% | 1 | 13 | 0.56 | -0.05 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 85.00 | 0.75 | 0.90 | 1.22 | 0.00 | 0.00% | 0 | 23 | 0.55 | -0.07 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 90.00 | 1.20 | 1.35 | 1.97 | 0.00 | 0.00% | 0 | 42 | 0.52 | -0.11 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 95.00 | 1.90 | 2.05 | 2.99 | 0.00 | 0.00% | 0 | 61 | 0.49 | -0.17 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 100.00 | 2.90 | 3.10 | 3.05 | -0.95 | -23.75% | 1 | 153 | 0.48 | -0.24 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 105.00 | 4.30 | 4.60 | 4.90 | -1.50 | -23.44% | 1 | 523 | 0.46 | -0.32 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 110.00 | 6.30 | 6.60 | 8.35 | 0.00 | 0.00% | 0 | 111 | 0.45 | -0.42 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 115.00 | 8.90 | 9.20 | 9.40 | -1.49 | -13.69% | 2 | 43 | 0.45 | -0.53 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 120.00 | 11.60 | 12.30 | 12.36 | -1.75 | -12.41% | 2 | 6 | 0.45 | -0.63 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 125.00 | 15.10 | 16.00 | 15.72 | -0.29 | -1.82% | 1 | 2 | 0.43 | -0.72 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 130.00 | 19.50 | 21.30 | % | 0 | 0 | 0.47 | -0.79 | 0.02 | -0.05 | 5/27/2025 1:59:02 PM EST | |||
| 135.00 | 23.80 | 25.30 | % | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.04 | 5/27/2025 1:59:02 PM EST | |||
| 140.00 | 27.80 | 29.10 | % | 0 | 0 | 0.54 | -0.90 | 0.01 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 145.00 | 31.60 | 34.90 | % | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 150.00 | 37.80 | 40.40 | 42.04 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 155.00 | 41.30 | 45.50 | % | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 160.00 | 47.00 | 50.50 | 53.12 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.98 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 165.00 | 51.30 | 55.50 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 170.00 | 56.40 | 60.50 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 175.00 | 61.30 | 65.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 180.00 | 66.30 | 70.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |