Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $116.70 as of 7/1/2025 4:49:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 55.60 | 58.90 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 75.00 | 50.40 | 53.90 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 80.00 | 45.50 | 49.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 85.00 | 40.40 | 44.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 90.00 | 35.50 | 39.00 | 24.03 | 0.00 | 0.00% | 0 | 4 | 1.42 | 1.00 | 0.00 | -0.02 | 6/4/2025 | 7/1/2025 3:59:49 PM EST |
| 95.00 | 30.60 | 34.10 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.03 | 7/1/2025 3:59:49 PM EST | |||
| 100.00 | 27.00 | 28.30 | 27.90 | +11.00 | +65.09% | 25 | 4 | 1.08 | 0.98 | 0.00 | -0.05 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 105.00 | 22.00 | 23.10 | 20.03 | +6.22 | +45.04% | 21 | 34 | 0.65 | 0.95 | 0.01 | -0.07 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 110.00 | 17.40 | 18.20 | 18.00 | +9.50 | +111.77% | 5 | 403 | 0.54 | 0.91 | 0.01 | -0.09 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 115.00 | 12.90 | 13.70 | 13.46 | +7.96 | +144.73% | 347 | 727 | 0.47 | 0.84 | 0.02 | -0.12 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 120.00 | 8.70 | 9.60 | 10.03 | +7.01 | +232.12% | 201 | 496 | 0.42 | 0.74 | 0.03 | -0.14 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 125.00 | 5.50 | 6.20 | 6.00 | +4.40 | +275.00% | 168 | 1,654 | 0.43 | 0.60 | 0.03 | -0.15 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 130.00 | 3.30 | 3.60 | 3.50 | +2.80 | +400.00% | 1,162 | 668 | 0.42 | 0.43 | 0.04 | -0.14 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 135.00 | 1.75 | 2.00 | 2.03 | +1.63 | +407.50% | 126 | 376 | 0.42 | 0.27 | 0.03 | -0.12 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 140.00 | 0.80 | 1.05 | 1.10 | +0.83 | +307.41% | 390 | 50 | 0.42 | 0.16 | 0.02 | -0.08 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 145.00 | 0.30 | 0.55 | 0.50 | -0.02 | -3.85% | 24 | 26 | 0.45 | 0.08 | 0.01 | -0.05 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 0.30 | 0.20 | -0.83 | -80.59% | 2 | 3 | 0.47 | 0.04 | 0.01 | -0.03 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 1.55 | % | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.01 | 0.00 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 0.10 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/1/2025 3:59:49 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 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 50 | 1.23 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.10 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.10 | 0.01 | -0.04 | -80.00% | 2 | 33 | 0.98 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.10 | 0.18 | +0.13 | +260.00% | 1 | 240 | 0.86 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | -0.07 | -58.34% | 7 | 321 | 0.69 | 0.00 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 95.00 | 0.05 | 0.10 | 0.05 | -0.15 | -75.00% | 15 | 136 | 0.62 | -0.01 | 0.00 | -0.03 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 100.00 | 0.05 | 0.35 | 0.12 | -0.33 | -73.34% | 17 | 2,399 | 0.62 | -0.02 | 0.00 | -0.05 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 105.00 | 0.20 | 0.50 | 0.25 | -0.59 | -70.24% | 93 | 387 | 0.56 | -0.05 | 0.01 | -0.07 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 110.00 | 0.40 | 0.50 | 0.45 | -1.35 | -75.00% | 47 | 467 | 0.49 | -0.09 | 0.01 | -0.09 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 115.00 | 0.90 | 1.05 | 0.95 | -2.54 | -72.78% | 1,286 | 338 | 0.46 | -0.16 | 0.02 | -0.12 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 120.00 | 1.75 | 2.10 | 2.04 | -2.97 | -59.29% | 207 | 136 | 0.43 | -0.26 | 0.03 | -0.14 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 125.00 | 3.40 | 3.80 | 3.62 | -5.38 | -59.78% | 66 | 46 | 0.43 | -0.40 | 0.03 | -0.15 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 130.00 | 5.80 | 6.40 | 5.90 | -6.10 | -50.84% | 11 | 32 | 0.42 | -0.57 | 0.04 | -0.14 | 7/1/2025 | 7/1/2025 3:59:49 PM EST |
| 135.00 | 9.20 | 9.90 | 9.15 | % | 3 | 0 | 0.41 | -0.73 | 0.03 | -0.12 | 7/1/2025 | 7/1/2025 3:59:49 PM EST | |
| 140.00 | 13.10 | 15.00 | % | 0 | 0 | 0.50 | -0.84 | 0.02 | -0.08 | 7/1/2025 3:59:49 PM EST | |||
| 145.00 | 16.60 | 19.70 | 17.00 | % | 4 | 0 | 0.59 | -0.92 | 0.01 | -0.05 | 7/1/2025 | 7/1/2025 3:59:49 PM EST | |
| 150.00 | 21.30 | 24.80 | 42.04 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.96 | 0.01 | -0.03 | 5/23/2025 | 7/1/2025 3:59:49 PM EST |
| 155.00 | 26.30 | 29.20 | % | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 7/1/2025 3:59:49 PM EST | |||
| 160.00 | 31.30 | 34.70 | 49.48 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 6/16/2025 | 7/1/2025 3:59:49 PM EST |
| 165.00 | 36.30 | 39.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 170.00 | 41.30 | 44.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 175.00 | 46.30 | 49.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST | |||
| 180.00 | 51.30 | 54.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:49 PM EST |