Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $89.14 as of 6/29/2026 7:12:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 48.70 | 52.80 | 50.75 | % | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:50 PM EST | |||
| 45.00 | 43.70 | 47.80 | 45.75 | % | 1.02 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 6/29/2026 3:59:50 PM EST | |||
| 50.00 | 38.90 | 42.80 | 40.85 | % | 0.82 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 6/29/2026 3:59:50 PM EST | |||
| 55.00 | 34.00 | 36.50 | 35.25 | % | 0.64 | 0 | 1 | 0.87 | 0.98 | 0.00 | -0.01 | 6/29/2026 3:59:50 PM EST | |||
| 60.00 | 29.20 | 32.10 | 30.65 | 28.44 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.84 | 0.96 | 0.00 | -0.03 | 6/25/2026 | 6/29/2026 3:59:50 PM EST |
| 65.00 | 24.70 | 27.00 | 25.85 | 22.75 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.69 | 0.93 | 0.01 | -0.04 | 4/9/2026 | 6/29/2026 3:59:50 PM EST |
| 70.00 | 20.20 | 22.60 | 21.40 | 21.28 | 0.00 | 0.00% | 0.31 | 0 | 45 | 0.67 | 0.88 | 0.01 | -0.05 | 6/25/2026 | 6/29/2026 3:59:50 PM EST |
| 75.00 | 16.20 | 18.50 | 17.35 | 15.30 | -1.95 | -11.31% | 0.23 | 1 | 83 | 0.49 | 0.82 | 0.01 | -0.06 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 80.00 | 12.60 | 15.50 | 14.05 | 13.40 | -0.55 | -3.95% | 0.18 | 2 | 152 | 0.58 | 0.74 | 0.02 | -0.07 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 85.00 | 10.20 | 12.30 | 11.25 | 9.45 | -1.64 | -14.79% | 0.13 | 3 | 147 | 0.61 | 0.65 | 0.02 | -0.07 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 90.00 | 6.40 | 9.80 | 8.10 | 8.10 | +0.05 | +0.63% | 0.09 | 9 | 256 | 0.58 | 0.55 | 0.02 | -0.07 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 95.00 | 4.80 | 6.60 | 5.70 | 6.00 | -0.10 | -1.64% | 0.06 | 16 | 584 | 0.56 | 0.45 | 0.02 | -0.07 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 100.00 | 2.65 | 4.90 | 3.78 | 3.55 | -0.93 | -20.76% | 0.04 | 3 | 794 | 0.53 | 0.34 | 0.02 | -0.06 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 105.00 | 1.80 | 3.50 | 2.65 | 3.00 | -0.17 | -5.37% | 0.03 | 16 | 195 | 0.54 | 0.25 | 0.02 | -0.05 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 110.00 | 1.45 | 2.90 | 2.18 | 1.70 | -0.68 | -28.58% | 0.02 | 1 | 82 | 0.58 | 0.18 | 0.01 | -0.04 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 115.00 | 0.75 | 2.30 | 1.53 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 288 | 0.57 | 0.13 | 0.01 | -0.04 | 6/25/2026 | 6/29/2026 3:59:50 PM EST |
| 120.00 | 0.55 | 1.50 | 1.03 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 383 | 0.57 | 0.09 | 0.01 | -0.03 | 6/26/2026 | 6/29/2026 3:59:50 PM EST |
| 125.00 | 0.30 | 1.40 | 0.85 | 0.85 | +0.47 | +123.69% | 0.01 | 2 | 13 | 0.59 | 0.06 | 0.01 | -0.02 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 130.00 | 0.15 | 0.95 | 0.55 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.58 | 0.04 | 0.00 | -0.02 | 6/24/2026 | 6/29/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 1.65 | 0.83 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.64 | 0.03 | 0.00 | -0.01 | 6/25/2026 | 6/29/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 568 | 0.69 | 0.02 | 0.00 | -0.01 | 6/8/2026 | 6/29/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.70 | 0.01 | 0.00 | -0.01 | 4/7/2026 | 6/29/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | 0.01 | 0.00 | 0.00 | 6/3/2026 | 6/29/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.01 | 0.00 | 0.00 | 4/20/2026 | 6/29/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 54 | 0.77 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:50 PM EST | |||
| 165.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 40 | 0.90 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:50 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/29/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 2.10 | 1.05 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/29/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/29/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.57 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 6/29/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.38 | -0.01 | 0.00 | -0.01 | 6/24/2026 | 6/29/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.27 | -0.13 | -32.50% | 0.00 | 3 | 89 | 0.82 | -0.02 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 60.00 | 0.20 | 0.80 | 0.50 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 427 | 0.69 | -0.04 | 0.00 | -0.03 | 6/26/2026 | 6/29/2026 3:59:50 PM EST |
| 65.00 | 0.55 | 1.05 | 0.80 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.66 | -0.07 | 0.01 | -0.04 | 6/26/2026 | 6/29/2026 3:59:50 PM EST |
| 70.00 | 1.10 | 1.95 | 1.53 | 1.60 | +0.09 | +5.96% | 0.02 | 5 | 733 | 0.66 | -0.12 | 0.01 | -0.05 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 75.00 | 1.30 | 2.60 | 1.95 | 2.30 | -0.45 | -16.37% | 0.03 | 54 | 614 | 0.58 | -0.18 | 0.01 | -0.06 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 80.00 | 3.30 | 4.10 | 3.70 | 3.70 | -0.70 | -15.91% | 0.05 | 25 | 320 | 0.62 | -0.26 | 0.02 | -0.07 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 85.00 | 4.90 | 5.70 | 5.30 | 5.50 | -0.50 | -8.34% | 0.06 | 18 | 222 | 0.59 | -0.35 | 0.02 | -0.07 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 90.00 | 6.80 | 8.20 | 7.50 | 7.90 | -0.49 | -5.84% | 0.08 | 24 | 56 | 0.57 | -0.45 | 0.02 | -0.07 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 95.00 | 9.10 | 11.10 | 10.10 | 11.10 | -0.28 | -2.46% | 0.11 | 2 | 89 | 0.54 | -0.55 | 0.02 | -0.07 | 6/29/2026 | 6/29/2026 3:59:50 PM EST |
| 100.00 | 12.70 | 14.50 | 13.60 | 16.54 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.54 | -0.66 | 0.02 | -0.06 | 6/25/2026 | 6/29/2026 3:59:50 PM EST |
| 105.00 | 16.20 | 19.20 | 17.70 | 28.25 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.55 | -0.75 | 0.02 | -0.05 | 6/23/2026 | 6/29/2026 3:59:50 PM EST |
| 110.00 | 20.70 | 23.30 | 22.00 | 24.00 | 0.00 | 0.00% | 0.20 | 0 | 47 | 0.55 | -0.82 | 0.01 | -0.04 | 6/25/2026 | 6/29/2026 3:59:50 PM EST |
| 115.00 | 25.00 | 27.60 | 26.30 | 47.33 | 0.00 | 0.00% | 0.23 | 0 | 25 | 0.51 | -0.87 | 0.01 | -0.04 | 5/20/2026 | 6/29/2026 3:59:50 PM EST |
| 120.00 | 29.40 | 32.10 | 30.75 | 53.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.74 | -0.91 | 0.01 | -0.03 | 5/19/2026 | 6/29/2026 3:59:50 PM EST |
| 125.00 | 34.30 | 36.90 | 35.60 | 53.57 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.78 | -0.94 | 0.01 | -0.02 | 5/13/2026 | 6/29/2026 3:59:50 PM EST |
| 130.00 | 39.20 | 41.70 | 40.45 | 55.38 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.02 | 5/4/2026 | 6/29/2026 3:59:50 PM EST |
| 135.00 | 43.30 | 46.60 | 44.95 | 56.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.01 | 5/1/2026 | 6/29/2026 3:59:50 PM EST |
| 140.00 | 48.00 | 51.60 | 49.80 | 63.07 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 5/1/2026 | 6/29/2026 3:59:50 PM EST |
| 145.00 | 53.00 | 56.60 | 54.80 | 68.13 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 5/1/2026 | 6/29/2026 3:59:50 PM EST |
| 150.00 | 58.00 | 61.60 | 59.80 | 61.66 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 4/17/2026 | 6/29/2026 3:59:50 PM EST |
| 155.00 | 63.00 | 66.50 | 64.75 | % | 0.42 | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 6/29/2026 3:59:50 PM EST | |||
| 160.00 | 68.00 | 71.60 | 69.80 | % | 0.44 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:50 PM EST | |||
| 165.00 | 73.00 | 76.60 | 74.80 | % | 0.45 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:50 PM EST | |||
| 170.00 | 77.70 | 81.60 | 79.65 | % | 0.47 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:50 PM EST | |||
| 175.00 | 83.00 | 86.60 | 84.80 | % | 0.48 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:50 PM EST | |||
| 180.00 | 88.00 | 91.60 | 89.80 | % | 0.50 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:50 PM EST | |||
| 185.00 | 93.00 | 96.60 | 94.80 | % | 0.51 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:50 PM EST | |||
| 190.00 | 98.00 | 101.60 | 99.80 | % | 0.53 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:50 PM EST |