Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $128.76 as of 8/12/2025 2:09:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 74.20 | 77.80 | 76.00 | % | 1.27 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 65.00 | 69.20 | 72.80 | 71.00 | % | 1.09 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 70.00 | 64.20 | 67.80 | 66.00 | 51.66 | 0.00 | 0.00% | 0.94 | 0 | 3 | 5.14 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/12/2025 11:58:57 AM EST |
| 75.00 | 59.30 | 62.80 | 61.05 | % | 0.81 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 80.00 | 54.20 | 57.80 | 56.00 | 31.10 | 0.00 | 0.00% | 0.70 | 0 | 3 | 4.26 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 8/12/2025 11:58:57 AM EST |
| 85.00 | 50.50 | 52.10 | 51.30 | 45.46 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:57 AM EST |
| 90.00 | 45.30 | 47.20 | 46.25 | 38.00 | 0.00 | 0.00% | 0.51 | 0 | 43 | 3.04 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 95.00 | 40.60 | 42.10 | 41.35 | 38.00 | 0.00 | 0.00% | 0.44 | 0 | 5 | 2.32 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 100.00 | 35.60 | 36.90 | 36.25 | 27.50 | 0.00 | 0.00% | 0.36 | 0 | 44 | 2.39 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 105.00 | 30.50 | 31.80 | 31.15 | 27.73 | 0.00 | 0.00% | 0.30 | 0 | 137 | 2.08 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 110.00 | 25.90 | 27.00 | 26.45 | 25.50 | +8.20 | +47.40% | 0.24 | 1 | 242 | 1.56 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 115.00 | 21.10 | 21.60 | 21.35 | 21.02 | +2.52 | +13.63% | 0.19 | 6 | 354 | 1.30 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 120.00 | 16.20 | 17.30 | 16.75 | 16.05 | +7.05 | +78.34% | 0.14 | 16 | 388 | 1.08 | 0.98 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 125.00 | 11.30 | 11.70 | 11.50 | 11.15 | +6.95 | +165.48% | 0.09 | 107 | 592 | 0.77 | 0.92 | 0.02 | -0.25 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 130.00 | 6.70 | 7.10 | 6.90 | 6.82 | +4.52 | +196.53% | 0.05 | 89 | 527 | 0.59 | 0.80 | 0.04 | -0.38 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 135.00 | 3.10 | 3.40 | 3.25 | 3.06 | +2.06 | +206.00% | 0.02 | 48 | 1,088 | 0.51 | 0.58 | 0.06 | -0.45 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 140.00 | 1.00 | 1.20 | 1.10 | 1.05 | +0.80 | +320.00% | 0.01 | 229 | 494 | 0.50 | 0.29 | 0.05 | -0.37 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 145.00 | 0.20 | 0.30 | 0.25 | 0.40 | +0.27 | +207.70% | 0.00 | 54 | 1,550 | 0.48 | 0.13 | 0.03 | -0.23 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 150.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 911 | 0.65 | 0.04 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 537 | 0.99 | 0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 159 | 0.88 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.92 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 170.00 | 0.00 | 2.05 | 1.03 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.17 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:57 AM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.26 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:57 AM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 11:58:57 AM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.49 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/12/2025 11:58:57 AM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.47 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 11:58:57 AM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:57 AM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 3.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 8/12/2025 11:58:57 AM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/12/2025 11:58:57 AM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 230.00 | 0.00 | 0.10 | 0.05 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 8/12/2025 11:58:57 AM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 11:58:57 AM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:57 AM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 58 | 3.41 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:57 AM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.44 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/12/2025 11:58:57 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 205 | 2.58 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:58:57 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 2.32 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:57 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 582 | 2.07 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 95 | 3.71 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:57 AM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 521 | 3.32 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 646 | 1.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 747 | 1.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 110.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 2 | 1,909 | 1.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.25 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 120.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.55 | -84.62% | 0.00 | 6 | 1,541 | 0.68 | -0.02 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 125.00 | 0.15 | 0.30 | 0.23 | 0.20 | -1.20 | -85.72% | 0.00 | 69 | 1,282 | 0.61 | -0.08 | 0.02 | -0.25 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 130.00 | 0.55 | 0.70 | 0.63 | 0.72 | -3.08 | -81.06% | 0.00 | 23 | 598 | 0.57 | -0.20 | 0.04 | -0.38 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 135.00 | 1.80 | 2.05 | 1.93 | 2.14 | -6.70 | -75.80% | 0.01 | 3 | 1,290 | 0.54 | -0.42 | 0.06 | -0.45 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 140.00 | 4.60 | 5.00 | 4.80 | 12.42 | 0.00 | 0.00% | 0.03 | 0 | 111 | 0.53 | -0.71 | 0.05 | -0.37 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 145.00 | 8.70 | 9.30 | 9.00 | 17.28 | 0.00 | 0.00% | 0.06 | 0 | 103 | 0.78 | -0.87 | 0.03 | -0.23 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 150.00 | 13.10 | 14.60 | 13.85 | 14.30 | -8.14 | -36.28% | 0.09 | 8 | 21 | 0.87 | -0.96 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 155.00 | 18.00 | 19.50 | 18.75 | 23.10 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.11 | -0.99 | 0.00 | -0.02 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 160.00 | 22.40 | 25.50 | 23.95 | 37.90 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.43 | -1.00 | 0.00 | -0.01 | 7/18/2025 | 8/12/2025 11:58:57 AM EST |
| 165.00 | 27.30 | 30.80 | 29.05 | 36.78 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 8/12/2025 11:58:57 AM EST |
| 170.00 | 32.30 | 35.90 | 34.10 | 49.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 8/12/2025 11:58:57 AM EST |
| 175.00 | 37.30 | 40.90 | 39.10 | 56.18 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 8/12/2025 11:58:57 AM EST |
| 180.00 | 42.30 | 45.90 | 44.10 | % | 0.24 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 185.00 | 47.30 | 50.90 | 49.10 | % | 0.27 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 190.00 | 52.50 | 54.90 | 53.70 | % | 0.28 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 195.00 | 57.60 | 60.00 | 58.80 | % | 0.30 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 200.00 | 62.70 | 65.10 | 63.90 | 61.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 8/12/2025 11:58:57 AM EST |
| 210.00 | 72.20 | 75.00 | 73.60 | % | 0.35 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 220.00 | 82.60 | 84.90 | 83.75 | % | 0.38 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 230.00 | 92.30 | 94.80 | 93.55 | % | 0.41 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 240.00 | 102.40 | 104.70 | 103.55 | % | 0.43 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 250.00 | 112.60 | 114.90 | 113.75 | % | 0.46 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST |