Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $114.82 as of 6/20/2025 8:39:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 53.60 | 57.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 65.00 | 48.60 | 52.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 70.00 | 43.90 | 47.00 | 51.66 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.99 | 0.00 | -0.01 | 4/8/2025 | 6/20/2025 3:59:51 PM EST |
| 75.00 | 39.00 | 43.00 | % | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 80.00 | 34.30 | 37.70 | 31.10 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.96 | 0.00 | -0.02 | 5/21/2025 | 6/20/2025 3:59:51 PM EST |
| 85.00 | 29.80 | 33.10 | 25.45 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.93 | 0.01 | -0.04 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 90.00 | 26.50 | 27.80 | 25.70 | +3.40 | +15.25% | 37 | 13 | 0.61 | 0.89 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 95.00 | 21.40 | 24.40 | 17.50 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.84 | 0.01 | -0.06 | 5/7/2025 | 6/20/2025 3:59:51 PM EST |
| 100.00 | 18.40 | 19.40 | 17.23 | +2.76 | +19.08% | 5 | 51 | 0.56 | 0.78 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 105.00 | 15.10 | 16.00 | 14.40 | +3.40 | +30.91% | 1 | 138 | 0.56 | 0.71 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 110.00 | 11.90 | 12.60 | 11.87 | +3.07 | +34.89% | 4 | 226 | 0.53 | 0.63 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 115.00 | 9.30 | 9.90 | 9.20 | +2.40 | +35.30% | 7 | 329 | 0.53 | 0.55 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 120.00 | 7.00 | 7.70 | 7.40 | +2.59 | +53.85% | 8 | 469 | 0.52 | 0.46 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 125.00 | 5.20 | 5.80 | 5.56 | +2.19 | +64.99% | 24 | 557 | 0.51 | 0.38 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 130.00 | 3.80 | 4.30 | 3.21 | +1.03 | +47.25% | 8 | 77 | 0.51 | 0.31 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 135.00 | 2.65 | 3.20 | 2.73 | +0.98 | +56.00% | 6 | 103 | 0.50 | 0.24 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 140.00 | 1.85 | 2.35 | 2.25 | 0.00 | 0.00% | 0 | 248 | 0.50 | 0.19 | 0.01 | -0.06 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 145.00 | 1.30 | 1.70 | 1.40 | +0.25 | +21.74% | 5 | 875 | 0.50 | 0.14 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 1.75 | 1.05 | 0.00 | 0.00% | 0 | 106 | 0.58 | 0.11 | 0.01 | -0.04 | 6/12/2025 | 6/20/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 1.10 | 0.75 | 0.00 | 0.00% | 0 | 148 | 0.55 | 0.08 | 0.01 | -0.03 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 160.00 | 0.35 | 1.60 | 1.05 | 0.00 | 0.00% | 0 | 62 | 0.56 | 0.06 | 0.01 | -0.02 | 5/19/2025 | 6/20/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 1.20 | 0.55 | 0.00 | 0.00% | 0 | 58 | 0.64 | 0.04 | 0.00 | -0.02 | 6/11/2025 | 6/20/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 2.30 | 0.10 | 0.00 | 0.00% | 0 | 39 | 0.80 | 0.03 | 0.00 | -0.01 | 6/4/2025 | 6/20/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.80 | 0.79 | 0.00 | 0.00% | 0 | 87 | 0.65 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 6/20/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 1.85 | 1.70 | 0.00 | 0.00% | 0 | 36 | 0.83 | 0.01 | 0.00 | -0.01 | 4/3/2025 | 6/20/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 1.80 | 0.30 | 0.00 | 0.00% | 0 | 26 | 0.86 | 0.01 | 0.00 | -0.01 | 5/16/2025 | 6/20/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 18 | 0.73 | 0.01 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 1.75 | 3.70 | 0.00 | 0.00% | 0 | 24 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 6/20/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 2.10 | 3.63 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 6/20/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.15 | 4.30 | 0.00 | 0.00% | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 6/20/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.25 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/20/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.45 | 0.85 | 0.00 | 0.00% | 0 | 5 | 1.12 | -0.01 | 0.00 | -0.01 | 6/2/2025 | 6/20/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.75 | 1.20 | 0.00 | 0.00% | 0 | 92 | 0.91 | -0.02 | 0.00 | -0.02 | 6/2/2025 | 6/20/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 103 | 0.74 | -0.04 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 85.00 | 0.85 | 1.35 | 1.15 | -0.75 | -39.48% | 1 | 59 | 0.60 | -0.07 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 90.00 | 1.30 | 1.85 | 2.25 | 0.00 | 0.00% | 0 | 97 | 0.58 | -0.11 | 0.01 | -0.05 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 95.00 | 2.05 | 2.60 | 2.45 | -0.65 | -20.97% | 4 | 505 | 0.55 | -0.16 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 100.00 | 3.10 | 3.70 | 3.80 | -1.90 | -33.34% | 109 | 596 | 0.55 | -0.22 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 105.00 | 4.50 | 5.10 | 5.40 | -2.20 | -28.95% | 11 | 135 | 0.53 | -0.29 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 110.00 | 6.40 | 7.10 | 10.08 | 0.00 | 0.00% | 0 | 299 | 0.52 | -0.37 | 0.02 | -0.08 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 115.00 | 8.90 | 9.40 | 9.00 | -3.90 | -30.24% | 37 | 93 | 0.52 | -0.45 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 120.00 | 11.30 | 12.10 | 12.10 | -1.60 | -11.68% | 6 | 297 | 0.51 | -0.54 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 125.00 | 14.70 | 15.20 | 15.90 | +0.95 | +6.36% | 1 | 66 | 0.50 | -0.62 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 130.00 | 17.50 | 18.90 | 22.60 | 0.00 | 0.00% | 0 | 72 | 0.47 | -0.69 | 0.02 | -0.07 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 135.00 | 21.30 | 23.20 | 27.70 | 0.00 | 0.00% | 0 | 127 | 0.47 | -0.76 | 0.01 | -0.07 | 6/3/2025 | 6/20/2025 3:59:51 PM EST |
| 140.00 | 25.30 | 28.10 | 33.70 | 0.00 | 0.00% | 0 | 34 | 0.47 | -0.81 | 0.01 | -0.06 | 5/30/2025 | 6/20/2025 3:59:51 PM EST |
| 145.00 | 29.70 | 32.40 | 39.20 | 0.00 | 0.00% | 0 | 11 | 0.66 | -0.86 | 0.01 | -0.05 | 6/2/2025 | 6/20/2025 3:59:51 PM EST |
| 150.00 | 34.10 | 37.30 | 46.63 | 0.00 | 0.00% | 0 | 35 | 0.67 | -0.89 | 0.01 | -0.04 | 6/2/2025 | 6/20/2025 3:59:51 PM EST |
| 155.00 | 38.70 | 42.10 | 37.25 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.92 | 0.01 | -0.03 | 4/3/2025 | 6/20/2025 3:59:51 PM EST |
| 160.00 | 43.80 | 46.90 | 45.71 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.94 | 0.01 | -0.02 | 5/1/2025 | 6/20/2025 3:59:51 PM EST |
| 165.00 | 48.20 | 52.00 | 36.78 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.02 | 4/2/2025 | 6/20/2025 3:59:51 PM EST |
| 170.00 | 53.20 | 57.00 | 49.10 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.01 | 5/13/2025 | 6/20/2025 3:59:51 PM EST |
| 175.00 | 58.10 | 62.00 | 56.18 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 4/15/2025 | 6/20/2025 3:59:51 PM EST |
| 180.00 | 63.10 | 67.00 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 185.00 | 68.10 | 72.00 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 190.00 | 73.30 | 77.00 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 195.00 | 78.10 | 82.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 200.00 | 83.10 | 87.00 | 61.40 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 6/20/2025 3:59:51 PM EST |
| 210.00 | 93.10 | 97.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 220.00 | 103.20 | 107.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 230.00 | 113.10 | 117.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 240.00 | 123.10 | 127.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 250.00 | 133.20 | 137.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |