Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $85.40 as of 4/10/2026 7:00:52 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 | 24.20 | 26.60 | 25.40 | 23.70 | -1.99 | -7.75% | 0.42 | 8 | 16 | 2.38 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 12:58:53 PM EST |
| 65.00 | 19.20 | 21.60 | 20.40 | % | 0.31 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/13/2026 12:58:53 PM EST | |||
| 70.00 | 14.30 | 16.80 | 15.55 | 15.90 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 12:58:53 PM EST |
| 75.00 | 9.40 | 11.80 | 10.60 | 11.50 | 0.00 | 0.00% | 0.14 | 0 | 18 | 1.14 | 0.94 | 0.02 | -0.09 | 4/8/2026 | 4/13/2026 12:58:53 PM EST |
| 80.00 | 6.20 | 7.10 | 6.65 | 5.50 | -0.61 | -9.99% | 0.08 | 3 | 158 | 0.94 | 0.81 | 0.04 | -0.21 | 4/13/2026 | 4/13/2026 12:58:53 PM EST |
| 85.00 | 2.85 | 3.60 | 3.23 | 2.19 | -0.56 | -20.37% | 0.04 | 4 | 626 | 0.74 | 0.57 | 0.06 | -0.31 | 4/13/2026 | 4/13/2026 12:58:53 PM EST |
| 90.00 | 0.70 | 1.20 | 0.95 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2,818 | 0.65 | 0.29 | 0.05 | -0.26 | 4/10/2026 | 4/13/2026 12:58:53 PM EST |
| 95.00 | 0.20 | 0.25 | 0.23 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 583 | 0.62 | 0.10 | 0.03 | -0.13 | 4/10/2026 | 4/13/2026 12:58:53 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,374 | 0.84 | 0.03 | 0.01 | -0.05 | 4/8/2026 | 4/13/2026 12:58:53 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.05 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/13/2026 12:58:53 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.05 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 12:58:53 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.42 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 12:58:53 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.59 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 12:58:53 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.50 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 12:58:53 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 88 | 1.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 12:58:53 PM EST | |||
| 135.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 12:58:53 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.05 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 12:58:53 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 4 | 2.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 12:58:53 PM EST | |||
| 150.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 12:58:53 PM EST | |||
| 155.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 12:58:53 PM EST | |||
| 160.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 4 | 2.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 12:58:53 PM EST | |||
| 165.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 1 | 4.44 | 0.00 | 0.00 | 0.00 | 4/13/2026 12:58:53 PM EST | |||
| 170.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 3 | 4.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 12:58:53 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 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 12:58:53 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 120 | 1.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 12:58:53 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,131 | 1.07 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 12:58:53 PM EST |
| 75.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.18 | -47.37% | 0.00 | 4 | 166 | 0.92 | -0.06 | 0.02 | -0.09 | 4/13/2026 | 4/13/2026 12:58:53 PM EST |
| 80.00 | 0.50 | 0.70 | 0.60 | 0.90 | -0.04 | -4.26% | 0.01 | 19 | 461 | 0.79 | -0.19 | 0.04 | -0.21 | 4/13/2026 | 4/13/2026 12:58:53 PM EST |
| 85.00 | 1.80 | 2.25 | 2.03 | 2.25 | -0.55 | -19.65% | 0.02 | 6 | 506 | 0.75 | -0.43 | 0.06 | -0.31 | 4/13/2026 | 4/13/2026 12:58:53 PM EST |
| 90.00 | 4.60 | 7.00 | 5.80 | 6.90 | +2.10 | +43.75% | 0.06 | 25 | 291 | 0.88 | -0.71 | 0.05 | -0.26 | 4/13/2026 | 4/13/2026 12:58:53 PM EST |
| 95.00 | 8.70 | 10.40 | 9.55 | 9.95 | +0.17 | +1.74% | 0.10 | 59 | 153 | 1.40 | -0.90 | 0.03 | -0.13 | 4/13/2026 | 4/13/2026 12:58:53 PM EST |
| 100.00 | 13.50 | 15.90 | 14.70 | 15.97 | +1.61 | +11.22% | 0.15 | 6 | 175 | 1.67 | -0.97 | 0.01 | -0.05 | 4/13/2026 | 4/13/2026 12:58:53 PM EST |
| 105.00 | 18.50 | 20.90 | 19.70 | 26.65 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.97 | -1.00 | 0.00 | -0.01 | 4/2/2026 | 4/13/2026 12:58:53 PM EST |
| 110.00 | 23.50 | 25.90 | 24.70 | 27.86 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 12:58:53 PM EST |
| 115.00 | 28.40 | 30.90 | 29.65 | 33.08 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 12:58:53 PM EST |
| 120.00 | 33.40 | 35.90 | 34.65 | % | 0.29 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/13/2026 12:58:53 PM EST | |||
| 125.00 | 38.40 | 40.90 | 39.65 | % | 0.32 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/13/2026 12:58:53 PM EST | |||
| 130.00 | 43.50 | 45.90 | 44.70 | % | 0.34 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 12:58:53 PM EST | |||
| 135.00 | 48.40 | 50.90 | 49.65 | % | 0.37 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/13/2026 12:58:53 PM EST | |||
| 140.00 | 53.50 | 55.90 | 54.70 | % | 0.39 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/13/2026 12:58:53 PM EST | |||
| 145.00 | 58.50 | 60.90 | 59.70 | % | 0.41 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 4/13/2026 12:58:53 PM EST | |||
| 150.00 | 63.50 | 65.90 | 64.70 | % | 0.43 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 4/13/2026 12:58:53 PM EST | |||
| 155.00 | 68.40 | 70.90 | 69.65 | % | 0.45 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 12:58:53 PM EST | |||
| 160.00 | 73.50 | 75.90 | 74.70 | % | 0.47 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 4/13/2026 12:58:53 PM EST | |||
| 165.00 | 78.40 | 80.90 | 79.65 | % | 0.48 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 4/13/2026 12:58:53 PM EST | |||
| 170.00 | 83.50 | 85.90 | 84.70 | % | 0.50 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 4/13/2026 12:58:53 PM EST |