Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $115.29 as of 10/29/2025 8:28:46 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 | 58.50 | 62.00 | 60.25 | % | 1.10 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 60.00 | 53.50 | 57.00 | 55.25 | 50.50 | 0.00 | 0.00% | 0.92 | 0 | 7 | 1.96 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 10/29/2025 3:59:55 PM EST |
| 65.00 | 48.70 | 52.10 | 50.40 | 47.50 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 10/29/2025 3:59:55 PM EST |
| 70.00 | 43.60 | 47.20 | 45.40 | 79.06 | 0.00 | 0.00% | 0.65 | 0 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/29/2025 3:59:55 PM EST |
| 75.00 | 38.70 | 42.60 | 40.65 | 73.90 | 0.00 | 0.00% | 0.54 | 0 | 46 | 1.42 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/29/2025 3:59:55 PM EST |
| 80.00 | 33.70 | 37.70 | 35.70 | 43.50 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:55 PM EST |
| 85.00 | 28.90 | 31.90 | 30.40 | 33.30 | -2.70 | -7.50% | 0.36 | 1 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 90.00 | 24.60 | 27.10 | 25.85 | 51.00 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.94 | 0.95 | 0.01 | -0.03 | 9/15/2025 | 10/29/2025 3:59:55 PM EST |
| 95.00 | 20.10 | 22.10 | 21.10 | 32.00 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.79 | 0.91 | 0.01 | -0.05 | 10/14/2025 | 10/29/2025 3:59:55 PM EST |
| 100.00 | 15.90 | 19.50 | 17.70 | 23.93 | 0.00 | 0.00% | 0.18 | 0 | 58 | 0.74 | 0.84 | 0.01 | -0.08 | 10/13/2025 | 10/29/2025 3:59:55 PM EST |
| 105.00 | 12.10 | 13.90 | 13.00 | 18.95 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.62 | 0.76 | 0.02 | -0.11 | 9/30/2025 | 10/29/2025 3:59:55 PM EST |
| 110.00 | 8.60 | 11.30 | 9.95 | 12.50 | -3.45 | -21.63% | 0.09 | 11 | 72 | 0.63 | 0.65 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 115.00 | 4.80 | 7.20 | 6.00 | 6.50 | -3.70 | -36.28% | 0.05 | 15 | 123 | 0.52 | 0.53 | 0.02 | -0.14 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 120.00 | 4.40 | 4.90 | 4.65 | 4.35 | -2.65 | -37.86% | 0.04 | 169 | 239 | 0.58 | 0.41 | 0.02 | -0.14 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 125.00 | 1.25 | 4.50 | 2.88 | 2.64 | -2.36 | -47.20% | 0.02 | 30 | 1,203 | 0.56 | 0.31 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 130.00 | 0.80 | 2.20 | 1.50 | 1.80 | -1.39 | -43.58% | 0.01 | 84 | 475 | 0.53 | 0.24 | 0.02 | -0.12 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 135.00 | 0.60 | 2.00 | 1.30 | 1.30 | -1.03 | -44.21% | 0.01 | 44 | 755 | 0.59 | 0.18 | 0.01 | -0.10 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 140.00 | 0.60 | 1.40 | 1.00 | 0.83 | -0.61 | -42.37% | 0.01 | 29 | 915 | 0.62 | 0.13 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 145.00 | 0.30 | 0.55 | 0.43 | 0.50 | -0.35 | -41.18% | 0.00 | 46 | 535 | 0.57 | 0.09 | 0.01 | -0.07 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 150.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.40 | -61.54% | 0.00 | 28 | 1,478 | 0.60 | 0.07 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.20 | -0.03 | -13.05% | 0.00 | 1 | 390 | 0.83 | 0.04 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 160.00 | 0.05 | 0.15 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,225 | 0.59 | 0.03 | 0.00 | -0.03 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.06 | -0.14 | -70.00% | 0.00 | 2 | 142 | 0.98 | 0.02 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.23 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.30 | 0.01 | 0.00 | -0.01 | 10/17/2025 | 10/29/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.35 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.41 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.46 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/29/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.85 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:55 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 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.27 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/29/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/29/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/29/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.68 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.13 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.33 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.18 | -0.01 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 90.00 | 0.30 | 0.75 | 0.53 | 0.55 | +0.15 | +37.50% | 0.01 | 15 | 825 | 0.66 | -0.05 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 95.00 | 0.80 | 1.10 | 0.95 | 1.00 | +0.41 | +69.50% | 0.01 | 49 | 333 | 0.64 | -0.09 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 100.00 | 0.90 | 2.20 | 1.55 | 1.67 | +0.62 | +59.05% | 0.02 | 156 | 1,241 | 0.60 | -0.16 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 105.00 | 2.40 | 3.10 | 2.75 | 2.75 | +0.90 | +48.65% | 0.03 | 19 | 722 | 0.60 | -0.24 | 0.02 | -0.11 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 110.00 | 3.50 | 4.60 | 4.05 | 4.62 | +1.62 | +54.00% | 0.04 | 48 | 777 | 0.55 | -0.35 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 115.00 | 6.20 | 6.70 | 6.45 | 6.80 | +2.50 | +58.14% | 0.06 | 11 | 833 | 0.56 | -0.47 | 0.02 | -0.14 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 120.00 | 8.80 | 10.10 | 9.45 | 9.20 | +2.33 | +33.92% | 0.08 | 22 | 755 | 0.57 | -0.59 | 0.02 | -0.14 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 125.00 | 11.00 | 14.10 | 12.55 | 13.17 | +3.43 | +35.22% | 0.10 | 16 | 369 | 0.53 | -0.69 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 130.00 | 15.70 | 17.90 | 16.80 | 17.38 | +4.46 | +34.52% | 0.13 | 5 | 493 | 0.56 | -0.76 | 0.02 | -0.12 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 135.00 | 19.50 | 21.60 | 20.55 | 16.60 | 0.00 | 0.00% | 0.15 | 0 | 221 | 0.76 | -0.82 | 0.01 | -0.10 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 140.00 | 23.30 | 27.20 | 25.25 | 26.13 | +5.13 | +24.43% | 0.18 | 2 | 94 | 0.77 | -0.87 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 145.00 | 29.60 | 32.00 | 30.80 | 24.68 | 0.00 | 0.00% | 0.21 | 0 | 172 | 0.90 | -0.91 | 0.01 | -0.07 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 150.00 | 33.90 | 36.70 | 35.30 | 30.70 | 0.00 | 0.00% | 0.24 | 0 | 138 | 0.94 | -0.93 | 0.01 | -0.05 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 155.00 | 38.90 | 41.50 | 40.20 | 39.00 | +3.50 | +9.86% | 0.26 | 1 | 122 | 0.98 | -0.96 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 160.00 | 43.80 | 46.80 | 45.30 | 40.21 | 0.00 | 0.00% | 0.28 | 0 | 52 | 1.07 | -0.97 | 0.00 | -0.03 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 165.00 | 48.30 | 51.80 | 50.05 | 40.37 | 0.00 | 0.00% | 0.30 | 0 | 51 | 1.17 | -0.98 | 0.00 | -0.02 | 10/21/2025 | 10/29/2025 3:59:55 PM EST |
| 170.00 | 53.80 | 56.80 | 55.30 | 47.52 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 10/20/2025 | 10/29/2025 3:59:55 PM EST |
| 175.00 | 58.30 | 61.80 | 60.05 | 45.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 7/9/2025 | 10/29/2025 3:59:55 PM EST |
| 180.00 | 63.30 | 66.80 | 65.05 | % | 0.36 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 185.00 | 67.80 | 71.80 | 69.80 | % | 0.38 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 190.00 | 72.70 | 76.60 | 74.65 | % | 0.39 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 195.00 | 78.80 | 81.80 | 80.30 | % | 0.41 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 200.00 | 83.80 | 86.60 | 85.20 | % | 0.43 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST |