Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $133.28 as of 7/11/2025 8:08:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 61.50 | 65.50 | 63.50 | % | 0.91 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 75.00 | 56.50 | 60.50 | 58.50 | % | 0.78 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 80.00 | 51.50 | 55.50 | 53.50 | % | 0.67 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 85.00 | 46.70 | 50.50 | 48.60 | % | 0.57 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 90.00 | 41.60 | 45.50 | 43.55 | 24.03 | 0.00 | 0.00% | 0.48 | 0 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:53 PM EST |
| 95.00 | 36.80 | 40.50 | 38.65 | % | 0.41 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 100.00 | 31.60 | 35.50 | 33.55 | 35.13 | 0.00 | 0.00% | 0.34 | 0 | 28 | 1.87 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 105.00 | 26.60 | 30.50 | 28.55 | 26.20 | 0.00 | 0.00% | 0.27 | 0 | 43 | 1.63 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 110.00 | 23.20 | 24.00 | 23.60 | 22.46 | -4.04 | -15.25% | 0.21 | 1 | 402 | 0.94 | 1.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 115.00 | 17.20 | 19.10 | 18.15 | 18.95 | +0.95 | +5.28% | 0.16 | 9 | 420 | 0.80 | 0.98 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 120.00 | 13.40 | 14.10 | 13.75 | 13.55 | -2.10 | -13.42% | 0.11 | 18 | 379 | 0.62 | 0.94 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 125.00 | 8.70 | 9.30 | 9.00 | 9.10 | -2.55 | -21.89% | 0.07 | 39 | 1,447 | 0.43 | 0.85 | 0.03 | -0.15 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 130.00 | 4.80 | 5.50 | 5.15 | 5.30 | -2.25 | -29.81% | 0.04 | 28 | 547 | 0.44 | 0.69 | 0.05 | -0.20 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 135.00 | 1.50 | 2.45 | 1.98 | 2.16 | -1.34 | -38.29% | 0.01 | 56 | 225 | 0.35 | 0.43 | 0.05 | -0.21 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 140.00 | 0.05 | 0.95 | 0.50 | 0.72 | -0.78 | -52.00% | 0.00 | 10 | 498 | 0.41 | 0.20 | 0.04 | -0.15 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 145.00 | 0.10 | 0.35 | 0.23 | 0.30 | -0.35 | -53.85% | 0.00 | 1 | 42 | 0.39 | 0.08 | 0.02 | -0.08 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 150.00 | 0.05 | 0.90 | 0.48 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.57 | 0.02 | 0.01 | -0.03 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 22 | 5 | 0.90 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.88 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 26 | 1.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.52 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.48 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 319 | 1.20 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 9 | 156 | 1.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 2,452 | 0.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.01 | -0.04 | -80.00% | 0.01 | 6 | 346 | 1.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.03 | -27.28% | 0.00 | 9 | 499 | 0.82 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 55 | 1,439 | 0.69 | -0.02 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 120.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.05 | +20.00% | 0.00 | 2 | 162 | 0.52 | -0.06 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 125.00 | 0.50 | 1.65 | 1.08 | 0.60 | +0.15 | +33.34% | 0.01 | 46 | 125 | 0.44 | -0.15 | 0.03 | -0.15 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 130.00 | 1.45 | 1.95 | 1.70 | 1.45 | -0.05 | -3.34% | 0.01 | 41 | 76 | 0.43 | -0.31 | 0.05 | -0.20 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 135.00 | 3.50 | 3.90 | 3.70 | 3.80 | +0.85 | +28.82% | 0.03 | 14 | 32 | 0.39 | -0.57 | 0.05 | -0.21 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 140.00 | 7.00 | 7.70 | 7.35 | % | 0.05 | 0 | 0 | 0.39 | -0.80 | 0.04 | -0.15 | 7/11/2025 3:59:53 PM EST | |||
| 145.00 | 9.80 | 13.60 | 11.70 | 17.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.82 | -0.92 | 0.02 | -0.08 | 7/1/2025 | 7/11/2025 3:59:53 PM EST |
| 150.00 | 14.70 | 18.60 | 16.65 | 42.04 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.99 | -0.98 | 0.01 | -0.03 | 5/23/2025 | 7/11/2025 3:59:53 PM EST |
| 155.00 | 19.60 | 23.00 | 21.30 | % | 0.14 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 160.00 | 24.60 | 28.40 | 26.50 | 49.48 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:53 PM EST |
| 165.00 | 29.50 | 33.00 | 31.25 | % | 0.19 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 170.00 | 34.50 | 38.00 | 36.25 | % | 0.21 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 175.00 | 39.50 | 43.00 | 41.25 | % | 0.24 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 180.00 | 44.50 | 48.00 | 46.25 | % | 0.26 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST |