Options Chain for TOPBUILD COR COM (BLD) - $442.70 as of 5/1/2026 7:12:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 205.80 | 214.10 | 209.95 | % | 0.91 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 240.00 | 195.60 | 204.10 | 199.85 | % | 0.83 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 250.00 | 185.60 | 194.10 | 189.85 | % | 0.76 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 260.00 | 175.60 | 184.10 | 179.85 | % | 0.69 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 270.00 | 165.90 | 174.10 | 170.00 | % | 0.63 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 280.00 | 155.70 | 164.20 | 159.95 | % | 0.57 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 290.00 | 145.90 | 154.20 | 150.05 | % | 0.52 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 300.00 | 135.70 | 144.20 | 139.95 | % | 0.47 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 310.00 | 125.90 | 134.20 | 130.05 | % | 0.42 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 320.00 | 116.00 | 124.30 | 120.15 | 46.30 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.25 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 3:59:52 PM EST |
| 330.00 | 105.80 | 114.30 | 110.05 | 60.55 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.16 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 3:59:52 PM EST |
| 340.00 | 95.90 | 104.40 | 100.15 | 28.95 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 3:59:52 PM EST |
| 350.00 | 85.90 | 94.40 | 90.15 | 29.50 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 3:59:52 PM EST |
| 360.00 | 76.00 | 84.50 | 80.25 | 38.05 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 3:59:52 PM EST |
| 370.00 | 66.10 | 74.60 | 70.35 | % | 0.19 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 380.00 | 56.30 | 64.70 | 60.50 | 66.77 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.72 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 5/1/2026 3:59:52 PM EST |
| 390.00 | 46.50 | 54.90 | 50.70 | 56.92 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.64 | 0.99 | 0.00 | -0.05 | 4/28/2026 | 5/1/2026 3:59:52 PM EST |
| 400.00 | 36.70 | 45.20 | 40.95 | % | 0.10 | 0 | 19 | 0.56 | 0.98 | 0.00 | -0.06 | 5/1/2026 3:59:52 PM EST | |||
| 410.00 | 27.20 | 35.60 | 31.40 | 64.46 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.49 | 0.94 | 0.01 | -0.11 | 4/21/2026 | 5/1/2026 3:59:52 PM EST |
| 420.00 | 17.90 | 26.20 | 22.05 | 67.75 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.41 | 0.86 | 0.01 | -0.19 | 4/21/2026 | 5/1/2026 3:59:52 PM EST |
| 430.00 | 9.50 | 17.80 | 13.65 | 16.79 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.35 | 0.71 | 0.02 | -0.27 | 4/17/2026 | 5/1/2026 3:59:52 PM EST |
| 440.00 | 4.00 | 11.00 | 7.50 | 11.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.22 | 0.51 | 0.02 | -0.29 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 450.00 | 0.00 | 8.30 | 4.15 | 10.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.30 | 0.02 | -0.24 | 4/17/2026 | 5/1/2026 3:59:52 PM EST |
| 460.00 | 0.00 | 7.60 | 3.80 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.45 | 0.15 | 0.01 | -0.16 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 470.00 | 0.00 | 7.20 | 3.60 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.52 | 0.06 | 0.01 | -0.08 | 4/27/2026 | 5/1/2026 3:59:52 PM EST |
| 480.00 | 0.00 | 7.00 | 3.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.59 | 0.02 | 0.00 | -0.03 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 490.00 | 0.00 | 6.90 | 3.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.67 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 3:59:52 PM EST |
| 500.00 | 0.10 | 6.90 | 3.50 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:52 PM EST |
| 510.00 | 0.00 | 6.80 | 3.40 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:52 PM EST |
| 550.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 560.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 570.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 580.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 590.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 600.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 610.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 620.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 630.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 640.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 650.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 660.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 670.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 680.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 690.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 700.00 | 0.00 | 6.80 | 3.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:52 PM EST |
| 710.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 720.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 240.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 250.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 260.00 | 0.00 | 0.05 | 0.03 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 300.00 | 0.00 | 6.80 | 3.40 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 6.80 | 3.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 6.80 | 3.40 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:52 PM EST |
| 330.00 | 0.00 | 6.80 | 3.40 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:52 PM EST |
| 340.00 | 0.00 | 6.90 | 3.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.24 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:52 PM EST |
| 350.00 | 0.00 | 6.90 | 3.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:52 PM EST |
| 360.00 | 0.00 | 6.90 | 3.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:52 PM EST |
| 370.00 | 0.00 | 3.70 | 1.85 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:52 PM EST |
| 380.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 3:59:52 PM EST |
| 390.00 | 0.05 | 3.90 | 1.98 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.43 | -0.01 | 0.00 | -0.05 | 4/29/2026 | 5/1/2026 3:59:52 PM EST |
| 400.00 | 0.00 | 7.20 | 3.60 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.66 | -0.02 | 0.00 | -0.06 | 4/29/2026 | 5/1/2026 3:59:52 PM EST |
| 410.00 | 0.00 | 7.40 | 3.70 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.56 | -0.06 | 0.01 | -0.11 | 4/20/2026 | 5/1/2026 3:59:52 PM EST |
| 420.00 | 0.00 | 6.20 | 3.10 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | -0.14 | 0.01 | -0.19 | 4/29/2026 | 5/1/2026 3:59:52 PM EST |
| 430.00 | 0.05 | 8.60 | 4.33 | 5.17 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.22 | -0.29 | 0.02 | -0.27 | 4/29/2026 | 5/1/2026 3:59:52 PM EST |
| 440.00 | 4.00 | 11.30 | 7.65 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.22 | -0.49 | 0.02 | -0.29 | 4/30/2026 | 5/1/2026 3:59:52 PM EST |
| 450.00 | 10.00 | 17.20 | 13.60 | 12.57 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.35 | -0.70 | 0.02 | -0.24 | 4/28/2026 | 5/1/2026 3:59:52 PM EST |
| 460.00 | 17.40 | 25.90 | 21.65 | 23.94 | 0.00 | 0.00% | 0.05 | 0 | 66 | 0.40 | -0.85 | 0.01 | -0.16 | 4/28/2026 | 5/1/2026 3:59:52 PM EST |
| 470.00 | 26.80 | 35.20 | 31.00 | 17.80 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.47 | -0.94 | 0.01 | -0.08 | 4/23/2026 | 5/1/2026 3:59:52 PM EST |
| 480.00 | 36.10 | 44.90 | 40.50 | 20.96 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.53 | -0.98 | 0.00 | -0.03 | 4/22/2026 | 5/1/2026 3:59:52 PM EST |
| 490.00 | 46.20 | 54.70 | 50.45 | 34.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 4/22/2026 | 5/1/2026 3:59:52 PM EST |
| 500.00 | 56.10 | 64.60 | 60.35 | % | 0.12 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 510.00 | 66.10 | 74.60 | 70.35 | % | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 550.00 | 106.10 | 114.60 | 110.35 | % | 0.20 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 560.00 | 116.10 | 124.60 | 120.35 | % | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 570.00 | 126.10 | 134.60 | 130.35 | % | 0.23 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 580.00 | 136.10 | 144.60 | 140.35 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 590.00 | 146.10 | 154.60 | 150.35 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 600.00 | 156.10 | 164.60 | 160.35 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 610.00 | 166.10 | 174.60 | 170.35 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 620.00 | 176.10 | 184.60 | 180.35 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 630.00 | 186.10 | 194.60 | 190.35 | % | 0.30 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 640.00 | 196.10 | 204.60 | 200.35 | % | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 650.00 | 206.10 | 214.60 | 210.35 | % | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 660.00 | 216.10 | 224.60 | 220.35 | % | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 670.00 | 226.10 | 234.60 | 230.35 | % | 0.34 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 680.00 | 236.10 | 244.60 | 240.35 | % | 0.35 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 690.00 | 246.10 | 254.60 | 250.35 | % | 0.36 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 700.00 | 256.10 | 264.60 | 260.35 | % | 0.37 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 710.00 | 266.10 | 274.60 | 270.35 | % | 0.38 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST | |||
| 720.00 | 276.10 | 284.60 | 280.35 | % | 0.39 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:52 PM EST |