Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $103.65 as of 12/23/2025 2:43:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.40 | 49.20 | 47.80 | 61.42 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 12/23/2025 12:58:51 PM EST |
| 60.00 | 41.70 | 44.20 | 42.95 | 62.00 | 0.00 | 0.00% | 0.72 | 0 | 8 | 1.71 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/23/2025 12:58:51 PM EST |
| 65.00 | 36.40 | 39.30 | 37.85 | % | 0.58 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:51 PM EST | |||
| 70.00 | 31.40 | 34.30 | 32.85 | 42.80 | 0.00 | 0.00% | 0.47 | 0 | 9 | 1.33 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 12/23/2025 12:58:51 PM EST |
| 75.00 | 26.50 | 29.30 | 27.90 | 36.35 | 0.00 | 0.00% | 0.37 | 0 | 23 | 1.15 | 0.99 | 0.00 | -0.02 | 11/7/2025 | 12/23/2025 12:58:51 PM EST |
| 80.00 | 21.50 | 24.40 | 22.95 | 23.50 | 0.00 | 0.00% | 0.29 | 0 | 32 | 0.96 | 0.97 | 0.00 | -0.04 | 11/21/2025 | 12/23/2025 12:58:51 PM EST |
| 85.00 | 17.20 | 19.30 | 18.25 | 14.97 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.77 | 0.93 | 0.01 | -0.05 | 11/19/2025 | 12/23/2025 12:58:51 PM EST |
| 90.00 | 12.70 | 15.10 | 13.90 | 23.95 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.48 | 0.87 | 0.02 | -0.07 | 11/28/2025 | 12/23/2025 12:58:51 PM EST |
| 95.00 | 9.00 | 9.70 | 9.35 | 9.90 | 0.00 | 0.00% | 0.10 | 0 | 100 | 0.43 | 0.77 | 0.03 | -0.09 | 12/22/2025 | 12/23/2025 12:58:51 PM EST |
| 100.00 | 5.70 | 6.10 | 5.90 | 5.80 | -0.90 | -13.44% | 0.06 | 3 | 601 | 0.43 | 0.62 | 0.03 | -0.10 | 12/23/2025 | 12/23/2025 12:58:51 PM EST |
| 105.00 | 3.20 | 3.50 | 3.35 | 3.40 | -0.60 | -15.00% | 0.03 | 45 | 215 | 0.43 | 0.44 | 0.04 | -0.10 | 12/23/2025 | 12/23/2025 12:58:51 PM EST |
| 110.00 | 1.70 | 1.85 | 1.78 | 1.83 | -0.34 | -15.67% | 0.02 | 258 | 661 | 0.42 | 0.27 | 0.03 | -0.08 | 12/23/2025 | 12/23/2025 12:58:51 PM EST |
| 115.00 | 0.70 | 1.00 | 0.85 | 0.85 | -0.22 | -20.57% | 0.01 | 4 | 519 | 0.41 | 0.15 | 0.02 | -0.06 | 12/23/2025 | 12/23/2025 12:58:51 PM EST |
| 120.00 | 0.30 | 0.45 | 0.38 | 0.37 | -0.14 | -27.46% | 0.00 | 3 | 771 | 0.42 | 0.08 | 0.01 | -0.03 | 12/23/2025 | 12/23/2025 12:58:51 PM EST |
| 125.00 | 0.05 | 0.30 | 0.18 | 0.18 | -0.03 | -14.29% | 0.00 | 4 | 413 | 0.41 | 0.04 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 12:58:51 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 6 | 668 | 0.48 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 12:58:51 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 0.11 | -0.12 | -52.18% | 0.00 | 1 | 118 | 0.73 | 0.01 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:51 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.52 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:51 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.87 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:58:51 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.62 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 12:58:51 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.66 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:58:51 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 511 | 1.06 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:51 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.89 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 12:58:51 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.94 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 12:58:51 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.94 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 12:58:51 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 551 | 1.06 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 12:58:51 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.32 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 12:58:51 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.36 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:58:51 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 12:58:51 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 852 | 1.35 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 12:58:51 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.53 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 12:58:51 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.60 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 12:58:51 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.18 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 12:58:51 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.13 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 12:58:51 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.37 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 12:58:51 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/23/2025 12:58:51 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.34 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/23/2025 12:58:51 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 3.94 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.40 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 12/23/2025 12:58:51 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 3.85 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.45 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 12/23/2025 12:58:51 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.51 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/23/2025 12:58:51 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.57 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 12:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.02 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 12:58:51 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.37 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:58:51 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:58:51 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.79 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 12/23/2025 12:58:51 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.67 | -0.01 | 0.00 | -0.02 | 12/10/2025 | 12/23/2025 12:58:51 PM EST |
| 80.00 | 0.10 | 0.55 | 0.33 | 0.25 | +0.08 | +47.06% | 0.00 | 8 | 131 | 0.60 | -0.03 | 0.00 | -0.04 | 12/23/2025 | 12/23/2025 12:58:51 PM EST |
| 85.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.01 | -2.78% | 0.00 | 1 | 573 | 0.51 | -0.07 | 0.01 | -0.05 | 12/23/2025 | 12/23/2025 12:58:51 PM EST |
| 90.00 | 0.70 | 0.85 | 0.78 | 0.82 | +0.04 | +5.13% | 0.01 | 32 | 646 | 0.47 | -0.13 | 0.02 | -0.07 | 12/23/2025 | 12/23/2025 12:58:51 PM EST |
| 95.00 | 1.50 | 1.70 | 1.60 | 1.60 | +0.05 | +3.23% | 0.02 | 18 | 818 | 0.44 | -0.23 | 0.03 | -0.09 | 12/23/2025 | 12/23/2025 12:58:51 PM EST |
| 100.00 | 3.10 | 3.20 | 3.15 | 3.30 | +0.12 | +3.78% | 0.03 | 11 | 1,238 | 0.43 | -0.38 | 0.03 | -0.10 | 12/23/2025 | 12/23/2025 12:58:51 PM EST |
| 105.00 | 5.50 | 6.00 | 5.75 | 5.80 | +0.43 | +8.01% | 0.05 | 113 | 159 | 0.43 | -0.56 | 0.04 | -0.10 | 12/23/2025 | 12/23/2025 12:58:51 PM EST |
| 110.00 | 8.80 | 9.40 | 9.10 | 9.26 | +1.29 | +16.19% | 0.08 | 130 | 663 | 0.42 | -0.73 | 0.03 | -0.08 | 12/23/2025 | 12/23/2025 12:58:51 PM EST |
| 115.00 | 12.90 | 14.50 | 13.70 | 11.94 | 0.00 | 0.00% | 0.12 | 0 | 332 | 0.48 | -0.85 | 0.02 | -0.06 | 12/19/2025 | 12/23/2025 12:58:51 PM EST |
| 120.00 | 17.40 | 18.50 | 17.95 | 17.86 | +1.33 | +8.05% | 0.15 | 106 | 314 | 0.54 | -0.92 | 0.01 | -0.03 | 12/23/2025 | 12/23/2025 12:58:51 PM EST |
| 125.00 | 22.30 | 23.00 | 22.65 | 22.69 | +0.79 | +3.61% | 0.18 | 217 | 291 | 0.52 | -0.96 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 12:58:51 PM EST |
| 130.00 | 26.50 | 28.90 | 27.70 | 28.00 | +1.13 | +4.21% | 0.21 | 66 | 201 | 0.78 | -0.99 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 12:58:51 PM EST |
| 135.00 | 31.10 | 34.50 | 32.80 | 31.77 | 0.00 | 0.00% | 0.24 | 0 | 89 | 0.97 | -0.99 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:51 PM EST |
| 140.00 | 36.10 | 39.60 | 37.85 | 37.60 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.07 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:51 PM EST |
| 145.00 | 40.80 | 44.60 | 42.70 | 41.48 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 12:58:51 PM EST |
| 150.00 | 45.80 | 49.60 | 47.70 | 46.31 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:58:51 PM EST |
| 155.00 | 50.80 | 54.60 | 52.70 | 46.78 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.29 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 12:58:51 PM EST |
| 160.00 | 55.80 | 59.60 | 57.70 | 47.44 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 12:58:51 PM EST |
| 165.00 | 60.80 | 64.60 | 62.70 | 56.02 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:58:51 PM EST |
| 170.00 | 65.80 | 69.60 | 67.70 | 56.90 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 12:58:51 PM EST |
| 175.00 | 70.80 | 74.60 | 72.70 | 64.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 12:58:51 PM EST |
| 180.00 | 75.80 | 79.60 | 77.70 | 58.97 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 12/23/2025 12:58:51 PM EST |
| 185.00 | 80.80 | 84.60 | 82.70 | 63.87 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 12/23/2025 12:58:51 PM EST |
| 190.00 | 85.80 | 89.60 | 87.70 | 64.03 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 12/23/2025 12:58:51 PM EST |
| 195.00 | 90.80 | 94.60 | 92.70 | 83.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 12/23/2025 12:58:51 PM EST |
| 200.00 | 96.00 | 99.60 | 97.80 | 96.77 | 0.00 | 0.00% | 0.49 | 0 | 123 | 1.80 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:51 PM EST |
| 210.00 | 105.80 | 109.50 | 107.65 | 102.53 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 12:58:51 PM EST |
| 220.00 | 115.80 | 119.60 | 117.70 | 58.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 12/23/2025 12:58:51 PM EST |
| 230.00 | 125.80 | 129.60 | 127.70 | % | 0.56 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:51 PM EST | |||
| 240.00 | 135.80 | 139.60 | 137.70 | 61.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 12/23/2025 12:58:51 PM EST |
| 250.00 | 145.80 | 149.60 | 147.70 | 87.29 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 12/23/2025 12:58:51 PM EST |
| 260.00 | 155.80 | 159.60 | 157.70 | 74.26 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 12/23/2025 12:58:51 PM EST |
| 270.00 | 165.80 | 169.60 | 167.70 | % | 0.62 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:51 PM EST | |||
| 280.00 | 175.80 | 179.60 | 177.70 | % | 0.63 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:51 PM EST | |||
| 290.00 | 185.80 | 189.60 | 187.70 | 124.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 12/23/2025 12:58:51 PM EST |
| 300.00 | 195.80 | 199.60 | 197.70 | % | 0.66 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:51 PM EST | |||
| 310.00 | 205.80 | 209.60 | 207.70 | 117.03 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 12/23/2025 12:58:51 PM EST |