Options Chain for TOPBUILD CORP COM (BLD) - $436.89 as of 8/15/2025 10:08:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 215.10 | 223.60 | 219.35 | % | 1.00 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:52 PM EST | |||
| 230.00 | 205.20 | 213.70 | 209.45 | % | 0.91 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:52 PM EST | |||
| 240.00 | 195.30 | 203.70 | 199.50 | % | 0.83 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:52 PM EST | |||
| 250.00 | 185.30 | 193.80 | 189.55 | % | 0.76 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:52 PM EST | |||
| 260.00 | 175.30 | 183.80 | 179.55 | % | 0.69 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:52 PM EST | |||
| 270.00 | 165.50 | 173.90 | 169.70 | % | 0.63 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:52 PM EST | |||
| 280.00 | 155.50 | 164.00 | 159.75 | % | 0.57 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/14/2025 3:59:52 PM EST | |||
| 290.00 | 145.60 | 154.10 | 149.85 | % | 0.52 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 8/14/2025 3:59:52 PM EST | |||
| 300.00 | 135.70 | 144.20 | 139.95 | % | 0.47 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 8/14/2025 3:59:52 PM EST | |||
| 310.00 | 126.00 | 134.30 | 130.15 | % | 0.42 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 8/14/2025 3:59:52 PM EST | |||
| 320.00 | 116.00 | 124.50 | 120.25 | 102.25 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.05 | 8/12/2025 | 8/14/2025 3:59:52 PM EST |
| 330.00 | 106.20 | 114.70 | 110.45 | % | 0.33 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.05 | 8/14/2025 3:59:52 PM EST | |||
| 340.00 | 96.80 | 105.00 | 100.90 | 100.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.68 | 0.98 | 0.00 | -0.06 | 8/14/2025 | 8/14/2025 3:59:52 PM EST |
| 350.00 | 87.00 | 95.40 | 91.20 | % | 0.26 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.08 | 8/14/2025 3:59:52 PM EST | |||
| 360.00 | 77.40 | 85.80 | 81.60 | 37.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.61 | 0.95 | 0.00 | -0.10 | 7/25/2025 | 8/14/2025 3:59:52 PM EST |
| 370.00 | 68.10 | 76.50 | 72.30 | 53.00 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.59 | 0.92 | 0.00 | -0.13 | 8/7/2025 | 8/14/2025 3:59:52 PM EST |
| 380.00 | 59.00 | 67.50 | 63.25 | 37.05 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.53 | 0.89 | 0.00 | -0.16 | 8/6/2025 | 8/14/2025 3:59:52 PM EST |
| 390.00 | 50.20 | 58.40 | 54.30 | 15.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.42 | 0.85 | 0.00 | -0.18 | 7/31/2025 | 8/14/2025 3:59:52 PM EST |
| 400.00 | 41.90 | 50.00 | 45.95 | 32.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.40 | 0.80 | 0.01 | -0.21 | 8/12/2025 | 8/14/2025 3:59:52 PM EST |
| 410.00 | 34.00 | 42.00 | 38.00 | % | 0.09 | 0 | 0 | 0.39 | 0.74 | 0.01 | -0.24 | 8/14/2025 3:59:52 PM EST | |||
| 420.00 | 26.80 | 34.50 | 30.65 | 20.85 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.38 | 0.67 | 0.01 | -0.26 | 8/12/2025 | 8/14/2025 3:59:52 PM EST |
| 430.00 | 20.20 | 28.00 | 24.10 | 29.50 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.37 | 0.59 | 0.01 | -0.28 | 8/13/2025 | 8/14/2025 3:59:52 PM EST |
| 440.00 | 15.50 | 22.70 | 19.10 | 21.70 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.36 | 0.51 | 0.01 | -0.28 | 8/13/2025 | 8/14/2025 3:59:52 PM EST |
| 450.00 | 10.80 | 18.80 | 14.80 | 15.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.37 | 0.43 | 0.01 | -0.27 | 8/13/2025 | 8/14/2025 3:59:52 PM EST |
| 460.00 | 7.10 | 14.70 | 10.90 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.34 | 0.35 | 0.01 | -0.26 | 8/12/2025 | 8/14/2025 3:59:52 PM EST |
| 470.00 | 4.00 | 10.00 | 7.00 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.34 | 0.27 | 0.01 | -0.23 | 8/13/2025 | 8/14/2025 3:59:52 PM EST |
| 480.00 | 2.40 | 10.50 | 6.45 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.21 | 0.01 | -0.20 | 7/24/2025 | 8/14/2025 3:59:52 PM EST |
| 490.00 | 0.65 | 8.80 | 4.73 | 3.68 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | 0.16 | 0.01 | -0.16 | 8/12/2025 | 8/14/2025 3:59:52 PM EST |
| 500.00 | 0.15 | 7.80 | 3.98 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.11 | 0.00 | -0.13 | 7/28/2025 | 8/14/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/14/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/14/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/14/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/14/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 0.50 | 0.25 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/14/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/14/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 0.55 | 0.28 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/14/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 8/14/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 0.90 | 0.45 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | -0.02 | 7/30/2025 | 8/14/2025 3:59:52 PM EST |
| 310.00 | 0.10 | 1.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | -0.03 | 8/11/2025 | 8/14/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 3.40 | 1.70 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.00 | 0.00 | -0.05 | 7/31/2025 | 8/14/2025 3:59:52 PM EST |
| 330.00 | 0.35 | 1.55 | 0.95 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | -0.02 | 0.00 | -0.05 | 7/25/2025 | 8/14/2025 3:59:52 PM EST |
| 340.00 | 0.50 | 1.45 | 0.98 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | -0.02 | 0.00 | -0.06 | 8/14/2025 | 8/14/2025 3:59:52 PM EST |
| 350.00 | 0.45 | 4.30 | 2.38 | 12.89 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.03 | 0.00 | -0.08 | 7/31/2025 | 8/14/2025 3:59:52 PM EST |
| 360.00 | 0.95 | 4.90 | 2.93 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.42 | -0.05 | 0.00 | -0.10 | 8/12/2025 | 8/14/2025 3:59:52 PM EST |
| 370.00 | 0.05 | 3.50 | 1.78 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.08 | 0.00 | -0.13 | 8/11/2025 | 8/14/2025 3:59:52 PM EST |
| 380.00 | 1.95 | 4.50 | 3.23 | 15.48 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.35 | -0.11 | 0.00 | -0.16 | 8/5/2025 | 8/14/2025 3:59:52 PM EST |
| 390.00 | 0.90 | 8.20 | 4.55 | % | 0.01 | 0 | 0 | 0.36 | -0.15 | 0.00 | -0.18 | 8/14/2025 3:59:52 PM EST | |||
| 400.00 | 1.60 | 10.90 | 6.25 | % | 0.02 | 0 | 0 | 0.35 | -0.20 | 0.01 | -0.21 | 8/14/2025 3:59:52 PM EST | |||
| 410.00 | 4.20 | 10.90 | 7.55 | 22.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.35 | -0.26 | 0.01 | -0.24 | 8/6/2025 | 8/14/2025 3:59:52 PM EST |
| 420.00 | 7.00 | 14.90 | 10.95 | 26.90 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.36 | -0.33 | 0.01 | -0.26 | 8/5/2025 | 8/14/2025 3:59:52 PM EST |
| 430.00 | 12.10 | 18.60 | 15.35 | % | 0.04 | 0 | 0 | 0.34 | -0.41 | 0.01 | -0.28 | 8/14/2025 3:59:52 PM EST | |||
| 440.00 | 15.80 | 23.90 | 19.85 | % | 0.05 | 0 | 0 | 0.35 | -0.49 | 0.01 | -0.28 | 8/14/2025 3:59:52 PM EST | |||
| 450.00 | 21.70 | 29.00 | 25.35 | % | 0.06 | 0 | 0 | 0.33 | -0.57 | 0.01 | -0.27 | 8/14/2025 3:59:52 PM EST | |||
| 460.00 | 28.60 | 36.00 | 32.30 | % | 0.07 | 0 | 0 | 0.32 | -0.65 | 0.01 | -0.26 | 8/14/2025 3:59:52 PM EST | |||
| 470.00 | 34.90 | 42.90 | 38.90 | % | 0.08 | 0 | 0 | 0.32 | -0.73 | 0.01 | -0.23 | 8/14/2025 3:59:52 PM EST | |||
| 480.00 | 42.20 | 50.40 | 46.30 | % | 0.10 | 0 | 0 | 0.30 | -0.79 | 0.01 | -0.20 | 8/14/2025 3:59:52 PM EST | |||
| 490.00 | 50.50 | 59.00 | 54.75 | % | 0.11 | 0 | 0 | 0.32 | -0.84 | 0.01 | -0.16 | 8/14/2025 3:59:52 PM EST | |||
| 500.00 | 59.60 | 67.90 | 63.75 | 65.00 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.45 | -0.89 | 0.00 | -0.13 | 8/14/2025 | 8/14/2025 3:59:52 PM EST |