Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $135.63 as of 7/29/2025 3:08:19 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 | 72.90 | 74.90 | 73.90 | % | 1.23 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 65.00 | 68.00 | 69.90 | 68.95 | 53.29 | 0.00 | 0.00% | 1.06 | 0 | 6 | 1.17 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:59:02 PM EST |
| 70.00 | 63.20 | 65.00 | 64.10 | % | 0.92 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 75.00 | 58.10 | 60.30 | 59.20 | 41.50 | 0.00 | 0.00% | 0.79 | 0 | 1 | 0.98 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 7/29/2025 1:59:02 PM EST |
| 80.00 | 53.20 | 55.10 | 54.15 | 55.10 | 0.00 | 0.00% | 0.68 | 0 | 40 | 0.90 | 0.99 | 0.00 | -0.01 | 7/10/2025 | 7/29/2025 1:59:02 PM EST |
| 85.00 | 48.30 | 50.10 | 49.20 | 31.64 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.02 | 6/4/2025 | 7/29/2025 1:59:02 PM EST |
| 90.00 | 43.70 | 44.60 | 44.15 | 41.55 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.76 | 0.98 | 0.00 | -0.03 | 7/9/2025 | 7/29/2025 1:59:02 PM EST |
| 95.00 | 38.70 | 40.00 | 39.35 | 20.80 | 0.00 | 0.00% | 0.41 | 0 | 6 | 0.54 | 0.96 | 0.00 | -0.04 | 5/21/2025 | 7/29/2025 1:59:02 PM EST |
| 100.00 | 34.10 | 36.00 | 35.05 | 25.75 | 0.00 | 0.00% | 0.35 | 0 | 45 | 0.54 | 0.93 | 0.00 | -0.05 | 7/18/2025 | 7/29/2025 1:59:02 PM EST |
| 105.00 | 29.60 | 30.50 | 30.05 | 18.30 | 0.00 | 0.00% | 0.29 | 0 | 17 | 0.53 | 0.90 | 0.01 | -0.06 | 6/27/2025 | 7/29/2025 1:59:02 PM EST |
| 110.00 | 25.40 | 26.40 | 25.90 | 29.02 | 0.00 | 0.00% | 0.24 | 0 | 104 | 0.52 | 0.86 | 0.01 | -0.07 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 115.00 | 21.60 | 22.00 | 21.80 | 22.60 | 0.00 | 0.00% | 0.19 | 0 | 166 | 0.51 | 0.81 | 0.01 | -0.08 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 120.00 | 17.80 | 18.60 | 18.20 | 17.70 | +2.85 | +19.20% | 0.15 | 3 | 580 | 0.50 | 0.75 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 125.00 | 14.40 | 14.90 | 14.65 | 14.50 | -2.75 | -15.95% | 0.12 | 12 | 264 | 0.49 | 0.68 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 130.00 | 11.60 | 11.90 | 11.75 | 11.79 | -1.72 | -12.74% | 0.09 | 10 | 387 | 0.48 | 0.60 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 135.00 | 9.00 | 9.30 | 9.15 | 10.74 | 0.00 | 0.00% | 0.07 | 0 | 551 | 0.48 | 0.52 | 0.02 | -0.10 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 140.00 | 6.80 | 7.20 | 7.00 | 6.93 | -1.32 | -16.00% | 0.05 | 5 | 201 | 0.47 | 0.43 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 145.00 | 5.10 | 5.40 | 5.25 | 5.07 | -1.31 | -20.54% | 0.04 | 3 | 200 | 0.47 | 0.35 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 150.00 | 3.80 | 4.10 | 3.95 | 4.00 | -1.30 | -24.53% | 0.03 | 24 | 461 | 0.47 | 0.29 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 155.00 | 2.75 | 3.00 | 2.88 | 2.85 | -0.85 | -22.98% | 0.02 | 21 | 416 | 0.47 | 0.23 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 160.00 | 2.00 | 2.25 | 2.13 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 1,287 | 0.47 | 0.17 | 0.01 | -0.06 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 165.00 | 1.35 | 1.60 | 1.48 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.46 | 0.13 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 170.00 | 0.90 | 1.15 | 1.03 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.46 | 0.10 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 175.00 | 0.00 | 0.85 | 0.43 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.48 | 0.07 | 0.01 | -0.03 | 7/2/2025 | 7/29/2025 1:59:02 PM EST |
| 180.00 | 0.00 | 0.60 | 0.30 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.50 | 0.05 | 0.00 | -0.03 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 185.00 | 0.00 | 1.65 | 0.83 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.04 | 0.00 | -0.02 | 3/14/2025 | 7/29/2025 1:59:02 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 2.29 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.67 | 0.03 | 0.00 | -0.01 | 3/17/2025 | 7/29/2025 1:59:02 PM EST |
| 195.00 | 0.00 | 1.45 | 0.73 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.70 | 0.02 | 0.00 | -0.01 | 4/24/2025 | 7/29/2025 1:59:02 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.54 | 0.01 | 0.00 | -0.01 | 7/2/2025 | 7/29/2025 1:59:02 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.78 | 0.01 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:59:02 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | 7.85 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.84 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/29/2025 1:59:02 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/29/2025 1:59:02 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 7.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 7/29/2025 1:59:02 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 7/29/2025 1:59:02 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 14.00 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.04 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 7/29/2025 1:59:02 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | 11.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.09 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 7/29/2025 1:59:02 PM EST |
| 280.00 | 0.00 | 1.35 | 0.68 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 7/29/2025 1:59:02 PM EST |
| 290.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 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 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:59:02 PM EST |
| 70.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 933 | 1.18 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 1:59:02 PM EST |
| 75.00 | 0.00 | 1.45 | 0.73 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.09 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 7/29/2025 1:59:02 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.99 | -0.01 | 0.00 | -0.01 | 7/9/2025 | 7/29/2025 1:59:02 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.79 | -0.01 | 0.00 | -0.02 | 7/16/2025 | 7/29/2025 1:59:02 PM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.74 | -0.02 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 95.00 | 0.55 | 0.70 | 0.63 | 0.62 | +0.01 | +1.64% | 0.01 | 10 | 1,071 | 0.58 | -0.04 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 100.00 | 0.80 | 1.00 | 0.90 | 0.87 | +0.07 | +8.75% | 0.01 | 1 | 162 | 0.56 | -0.07 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 105.00 | 1.25 | 1.45 | 1.35 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.54 | -0.10 | 0.01 | -0.06 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 110.00 | 1.85 | 2.05 | 1.95 | 1.99 | +0.32 | +19.17% | 0.02 | 12 | 830 | 0.52 | -0.14 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 115.00 | 2.75 | 3.00 | 2.88 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 576 | 0.51 | -0.19 | 0.01 | -0.08 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 120.00 | 4.00 | 4.20 | 4.10 | 4.10 | +0.69 | +20.24% | 0.03 | 3 | 354 | 0.50 | -0.25 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 125.00 | 5.50 | 5.80 | 5.65 | 5.70 | +0.90 | +18.75% | 0.05 | 3 | 328 | 0.49 | -0.32 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 130.00 | 7.50 | 7.80 | 7.65 | 7.46 | +1.16 | +18.42% | 0.06 | 1 | 158 | 0.48 | -0.40 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 135.00 | 10.00 | 10.30 | 10.15 | 9.70 | +0.81 | +9.12% | 0.08 | 4 | 131 | 0.48 | -0.48 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 140.00 | 12.80 | 13.20 | 13.00 | 10.50 | 0.00 | 0.00% | 0.09 | 0 | 327 | 0.47 | -0.57 | 0.02 | -0.10 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 145.00 | 16.00 | 16.40 | 16.20 | 14.90 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.47 | -0.65 | 0.02 | -0.09 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 150.00 | 19.70 | 20.10 | 19.90 | 26.11 | 0.00 | 0.00% | 0.13 | 0 | 127 | 0.47 | -0.71 | 0.01 | -0.08 | 7/1/2025 | 7/29/2025 1:59:02 PM EST |
| 155.00 | 23.60 | 24.10 | 23.85 | 27.10 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.46 | -0.77 | 0.01 | -0.07 | 7/9/2025 | 7/29/2025 1:59:02 PM EST |
| 160.00 | 28.00 | 28.70 | 28.35 | 45.96 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.46 | -0.83 | 0.01 | -0.06 | 5/1/2025 | 7/29/2025 1:59:02 PM EST |
| 165.00 | 31.80 | 33.30 | 32.55 | 40.31 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.43 | -0.87 | 0.01 | -0.05 | 3/13/2025 | 7/29/2025 1:59:02 PM EST |
| 170.00 | 37.00 | 37.60 | 37.30 | 55.14 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.04 | 5/2/2025 | 7/29/2025 1:59:02 PM EST |
| 175.00 | 41.60 | 42.70 | 42.15 | 56.29 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.03 | 4/15/2025 | 7/29/2025 1:59:02 PM EST |
| 180.00 | 46.20 | 47.60 | 46.90 | 20.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.03 | 11/27/2024 | 7/29/2025 1:59:02 PM EST |
| 185.00 | 51.20 | 52.60 | 51.90 | 45.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.02 | 2/25/2025 | 7/29/2025 1:59:02 PM EST |
| 190.00 | 56.30 | 57.60 | 56.95 | 27.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.01 | 11/14/2024 | 7/29/2025 1:59:02 PM EST |
| 195.00 | 61.20 | 62.50 | 61.85 | 28.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 11/26/2024 | 7/29/2025 1:59:02 PM EST |
| 200.00 | 66.20 | 67.50 | 66.85 | % | 0.33 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 210.00 | 76.20 | 77.50 | 76.85 | 66.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 1/13/2025 | 7/29/2025 1:59:02 PM EST |
| 220.00 | 86.10 | 87.50 | 86.80 | 45.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 7/29/2025 1:59:02 PM EST |
| 230.00 | 96.20 | 97.50 | 96.85 | % | 0.42 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 240.00 | 105.70 | 107.50 | 106.60 | % | 0.44 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 250.00 | 116.20 | 117.40 | 116.80 | % | 0.47 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 260.00 | 125.80 | 127.60 | 126.70 | % | 0.49 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 270.00 | 136.20 | 137.50 | 136.85 | % | 0.51 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 280.00 | 146.30 | 147.50 | 146.90 | 117.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 7/29/2025 1:59:02 PM EST |
| 290.00 | 155.70 | 157.40 | 156.55 | % | 0.54 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST |