Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $168.51 as of 9/6/2024 8:19:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 86.80 | 90.60 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 85.00 | 82.50 | 85.60 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 90.00 | 77.50 | 80.80 | 65.68 | 0.00 | 0.00% | 0 | 2 | 2.05 | 1.00 | 0.00 | -0.01 | 8/7/2024 | 9/6/2024 3:59:51 PM EST |
| 95.00 | 71.80 | 75.60 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 100.00 | 66.90 | 70.60 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 105.00 | 61.90 | 65.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 110.00 | 56.80 | 60.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 115.00 | 52.00 | 55.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 120.00 | 47.00 | 50.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 125.00 | 42.00 | 45.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:51 PM EST | |||
| 130.00 | 37.10 | 40.90 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.03 | 9/6/2024 3:59:51 PM EST | |||
| 135.00 | 32.00 | 35.10 | 27.95 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.99 | 0.00 | -0.04 | 8/14/2024 | 9/6/2024 3:59:51 PM EST |
| 140.00 | 27.30 | 31.10 | 38.00 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.96 | 0.00 | -0.08 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 145.00 | 22.50 | 25.50 | 27.60 | 0.00 | 0.00% | 0 | 44 | 0.75 | 0.94 | 0.01 | -0.10 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 150.00 | 17.80 | 21.60 | 22.20 | 0.00 | 0.00% | 0 | 65 | 0.76 | 0.90 | 0.01 | -0.12 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 155.00 | 13.70 | 16.50 | 15.00 | 0.00 | 0.00% | 0 | 131 | 0.69 | 0.84 | 0.02 | -0.15 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 160.00 | 10.00 | 11.90 | 10.69 | 0.00 | 0.00% | 0 | 372 | 0.47 | 0.75 | 0.02 | -0.19 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 165.00 | 7.80 | 8.30 | 8.30 | 0.00 | 0.00% | 0 | 488 | 0.47 | 0.63 | 0.03 | -0.21 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 170.00 | 5.30 | 5.70 | 5.83 | +0.94 | +19.23% | 46 | 345 | 0.46 | 0.49 | 0.03 | -0.22 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 175.00 | 3.30 | 3.70 | 3.40 | +0.14 | +4.30% | 5 | 1,918 | 0.46 | 0.36 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 180.00 | 1.50 | 2.40 | 2.35 | +0.45 | +23.69% | 13 | 388 | 0.46 | 0.25 | 0.02 | -0.17 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 185.00 | 1.20 | 1.40 | 1.40 | +0.20 | +16.67% | 114 | 297 | 0.46 | 0.17 | 0.02 | -0.14 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 190.00 | 0.55 | 1.25 | 0.76 | +0.13 | +20.64% | 10 | 2,527 | 0.50 | 0.11 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 195.00 | 0.35 | 0.45 | 0.45 | +0.10 | +28.58% | 3 | 259 | 0.48 | 0.06 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 200.00 | 0.00 | 0.35 | 0.25 | +0.06 | +31.58% | 4 | 484 | 0.52 | 0.04 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 210.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 27 | 0.73 | 0.01 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 220.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 64 | 0.85 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 230.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 240.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.40 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.62 | 0.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 3:59:51 PM EST |
| 90.00 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 10 | 1.36 | 0.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 3:59:51 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.26 | 0.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 100.00 | 0.00 | 0.60 | 0.06 | 0.00 | 0.00% | 0 | 44 | 1.16 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 25 | 1.13 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 115.00 | 0.00 | 0.25 | 0.09 | -0.06 | -40.00% | 12 | 15 | 1.00 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 13 | 76 | 0.79 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 125.00 | 0.10 | 0.35 | 0.10 | +0.02 | +25.00% | 2 | 98 | 0.78 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 130.00 | 0.00 | 0.40 | 0.10 | -0.15 | -60.00% | 2 | 1,743 | 0.78 | -0.01 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 135.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 313 | 0.77 | -0.01 | 0.00 | -0.04 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 140.00 | 0.05 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 581 | 0.53 | -0.04 | 0.00 | -0.08 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 145.00 | 0.30 | 0.55 | 0.52 | +0.02 | +4.00% | 10 | 415 | 0.50 | -0.06 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 150.00 | 0.65 | 0.90 | 0.85 | -0.08 | -8.61% | 5 | 1,221 | 0.48 | -0.10 | 0.01 | -0.12 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 155.00 | 1.25 | 1.60 | 1.51 | -0.05 | -3.21% | 4 | 291 | 0.47 | -0.16 | 0.02 | -0.15 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 160.00 | 2.45 | 2.80 | 2.45 | -0.62 | -20.20% | 20 | 546 | 0.46 | -0.25 | 0.02 | -0.19 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 165.00 | 4.10 | 4.40 | 4.30 | -0.59 | -12.07% | 24 | 281 | 0.46 | -0.37 | 0.03 | -0.21 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 170.00 | 6.50 | 6.80 | 6.36 | -0.54 | -7.83% | 64 | 487 | 0.46 | -0.51 | 0.03 | -0.22 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 175.00 | 9.50 | 9.90 | 9.70 | -1.80 | -15.66% | 1 | 234 | 0.45 | -0.64 | 0.03 | -0.20 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 180.00 | 11.40 | 13.70 | 14.23 | 0.00 | 0.00% | 0 | 135 | 0.55 | -0.75 | 0.02 | -0.17 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 185.00 | 15.80 | 18.10 | 14.29 | -2.76 | -16.19% | 2 | 37 | 0.52 | -0.83 | 0.02 | -0.14 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 190.00 | 20.20 | 23.90 | 21.46 | 0.00 | 0.00% | 0 | 6 | 0.71 | -0.89 | 0.01 | -0.10 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 195.00 | 25.70 | 28.60 | 19.50 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.94 | 0.01 | -0.07 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 200.00 | 29.70 | 33.20 | 19.00 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.96 | 0.00 | -0.04 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 210.00 | 39.60 | 43.30 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 220.00 | 49.60 | 53.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 230.00 | 59.20 | 63.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 240.00 | 69.60 | 73.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 250.00 | 79.60 | 83.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |