Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $129.28 as of 9/18/2025 10:17:16 AM 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 | 68.00 | 71.40 | 69.70 | % | 1.16 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 65.00 | 63.00 | 66.40 | 64.70 | 53.29 | 0.00 | 0.00% | 1.00 | 0 | 6 | 6.90 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 9/17/2025 3:59:52 PM EST |
| 70.00 | 58.00 | 61.40 | 59.70 | % | 0.85 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 75.00 | 53.00 | 56.40 | 54.70 | 59.75 | 0.00 | 0.00% | 0.73 | 0 | 1 | 5.52 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/17/2025 3:59:52 PM EST |
| 80.00 | 49.00 | 50.00 | 49.50 | 55.10 | 0.00 | 0.00% | 0.62 | 0 | 40 | 4.37 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 9/17/2025 3:59:52 PM EST |
| 85.00 | 43.90 | 45.00 | 44.45 | 31.64 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 9/17/2025 3:59:52 PM EST |
| 90.00 | 39.00 | 40.00 | 39.50 | 41.55 | 0.00 | 0.00% | 0.44 | 0 | 2 | 3.63 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 9/17/2025 3:59:52 PM EST |
| 95.00 | 34.00 | 35.00 | 34.50 | 20.80 | 0.00 | 0.00% | 0.36 | 0 | 6 | 3.28 | 1.00 | 0.00 | -0.02 | 5/21/2025 | 9/17/2025 3:59:52 PM EST |
| 100.00 | 29.00 | 30.00 | 29.50 | 25.75 | 0.00 | 0.00% | 0.29 | 0 | 45 | 2.12 | 0.99 | 0.00 | -0.06 | 7/18/2025 | 9/17/2025 3:59:52 PM EST |
| 105.00 | 24.00 | 25.00 | 24.50 | 36.26 | 0.00 | 0.00% | 0.23 | 0 | 18 | 2.32 | 0.97 | 0.00 | -0.21 | 9/10/2025 | 9/17/2025 3:59:52 PM EST |
| 110.00 | 18.80 | 19.80 | 19.30 | 28.80 | 0.00 | 0.00% | 0.18 | 0 | 108 | 1.76 | 0.94 | 0.01 | -0.35 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 115.00 | 13.80 | 16.10 | 14.95 | 27.90 | 0.00 | 0.00% | 0.13 | 0 | 155 | 1.60 | 0.88 | 0.01 | -0.66 | 8/25/2025 | 9/17/2025 3:59:52 PM EST |
| 120.00 | 9.50 | 10.20 | 9.85 | 18.45 | 0.00 | 0.00% | 0.08 | 0 | 576 | 1.39 | 0.79 | 0.02 | -0.90 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 125.00 | 5.30 | 5.90 | 5.60 | 18.76 | 0.00 | 0.00% | 0.04 | 0 | 329 | 0.76 | 0.70 | 0.04 | -0.76 | 9/12/2025 | 9/17/2025 3:59:52 PM EST |
| 130.00 | 1.80 | 3.80 | 2.80 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 428 | 0.65 | 0.47 | 0.06 | -0.65 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 1.05 | 0.53 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 881 | 0.60 | 0.23 | 0.04 | -0.57 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 738 | 0.72 | 0.14 | 0.03 | -0.54 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 145.00 | 0.10 | 0.20 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,433 | 0.88 | 0.08 | 0.02 | -0.42 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,210 | 1.11 | 0.04 | 0.01 | -0.17 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 946 | 1.19 | 0.02 | 0.00 | -0.07 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,752 | 1.37 | 0.01 | 0.00 | -0.02 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.88 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.88 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 116 | 3.39 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 576 | 1.99 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.80 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 4.18 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.52 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/17/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 7.85 | 0.00 | 0.00% | 0.00 | 0 | 19 | 5.01 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 9/17/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 9/17/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 7.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 9/17/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 9/17/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 14.00 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 9/17/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 11.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 9/17/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 9/17/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/17/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/17/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 932 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 90 | 5.92 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/17/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 36 | 5.36 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 4.82 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 127 | 4.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,123 | 1.81 | 0.00 | 0.00 | -0.02 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 850 | 1.90 | -0.01 | 0.00 | -0.06 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.42 | -0.03 | 0.00 | -0.21 | 9/5/2025 | 9/17/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 413 | 1.58 | -0.06 | 0.01 | -0.35 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 790 | 1.18 | -0.12 | 0.01 | -0.66 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 120.00 | 0.15 | 1.00 | 0.58 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 650 | 0.87 | -0.21 | 0.02 | -0.90 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 125.00 | 0.70 | 1.65 | 1.18 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2,010 | 0.75 | -0.30 | 0.04 | -0.76 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 130.00 | 1.45 | 3.40 | 2.43 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 417 | 0.55 | -0.53 | 0.06 | -0.65 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 135.00 | 6.00 | 6.90 | 6.45 | 5.53 | 0.00 | 0.00% | 0.05 | 0 | 1,137 | 0.70 | -0.77 | 0.04 | -0.57 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 140.00 | 8.70 | 12.30 | 10.50 | 10.67 | 0.00 | 0.00% | 0.07 | 0 | 463 | 1.45 | -0.86 | 0.03 | -0.54 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 145.00 | 15.40 | 16.20 | 15.80 | 8.09 | 0.00 | 0.00% | 0.11 | 0 | 136 | 1.17 | -0.92 | 0.02 | -0.42 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 150.00 | 20.40 | 21.10 | 20.75 | 10.20 | 0.00 | 0.00% | 0.14 | 0 | 130 | 1.68 | -0.96 | 0.01 | -0.17 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 155.00 | 25.30 | 26.00 | 25.65 | 16.96 | 0.00 | 0.00% | 0.17 | 0 | 46 | 1.77 | -0.98 | 0.00 | -0.07 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 160.00 | 30.10 | 31.00 | 30.55 | 21.94 | 0.00 | 0.00% | 0.19 | 0 | 29 | 2.00 | -0.99 | 0.00 | -0.02 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 165.00 | 35.20 | 36.00 | 35.60 | 28.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 170.00 | 40.00 | 41.00 | 40.50 | 37.13 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:52 PM EST |
| 175.00 | 44.80 | 46.30 | 45.55 | 56.29 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 9/17/2025 3:59:52 PM EST |
| 180.00 | 49.90 | 51.40 | 50.65 | 20.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 9/17/2025 3:59:52 PM EST |
| 185.00 | 54.90 | 56.00 | 55.45 | 45.25 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 9/17/2025 3:59:52 PM EST |
| 190.00 | 59.00 | 61.00 | 60.00 | 27.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 9/17/2025 3:59:52 PM EST |
| 195.00 | 64.50 | 66.80 | 65.65 | 28.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 9/17/2025 3:59:52 PM EST |
| 200.00 | 69.30 | 71.10 | 70.20 | % | 0.35 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 210.00 | 80.00 | 82.10 | 81.05 | 66.95 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 9/17/2025 3:59:52 PM EST |
| 220.00 | 89.30 | 91.40 | 90.35 | 45.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 9/17/2025 3:59:52 PM EST |
| 230.00 | 99.50 | 101.10 | 100.30 | % | 0.44 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 240.00 | 109.20 | 111.00 | 110.10 | % | 0.46 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 250.00 | 119.90 | 121.10 | 120.50 | % | 0.48 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 260.00 | 128.80 | 131.40 | 130.10 | % | 0.50 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 270.00 | 140.00 | 141.20 | 140.60 | % | 0.52 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 280.00 | 149.40 | 151.20 | 150.30 | 117.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 9/17/2025 3:59:52 PM EST |
| 290.00 | 158.90 | 161.40 | 160.15 | % | 0.55 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST |