Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $108.50 as of 5/30/2025 5:08:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 40.90 | 44.90 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 70.00 | 36.10 | 39.90 | 45.25 | 0.00 | 0.00% | 0 | 10 | 1.64 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:01 PM EST |
| 75.00 | 31.00 | 34.90 | 125.97 | 0.00 | 0.00% | 0 | 5 | 1.43 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 5/30/2025 4:00:01 PM EST |
| 80.00 | 26.00 | 30.00 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 85.00 | 21.10 | 25.10 | 92.23 | 0.00 | 0.00% | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.03 | 8/29/2024 | 5/30/2025 4:00:01 PM EST |
| 90.00 | 16.50 | 20.40 | 20.00 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.93 | 0.01 | -0.04 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 95.00 | 11.90 | 15.20 | 23.50 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.87 | 0.02 | -0.06 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 100.00 | 9.20 | 10.00 | 9.30 | -1.70 | -15.46% | 1 | 46 | 0.67 | 0.77 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 105.00 | 5.90 | 6.50 | 6.10 | -0.80 | -11.60% | 2 | 251 | 0.46 | 0.62 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 110.00 | 3.10 | 3.80 | 3.90 | -0.50 | -11.37% | 20 | 478 | 0.43 | 0.44 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 115.00 | 1.20 | 2.05 | 1.95 | -0.20 | -9.31% | 25 | 536 | 0.40 | 0.27 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 120.00 | 0.85 | 1.15 | 1.07 | -0.20 | -15.75% | 16 | 729 | 0.45 | 0.14 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 125.00 | 0.40 | 0.75 | 0.52 | -0.08 | -13.34% | 5 | 570 | 0.48 | 0.07 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 130.00 | 0.05 | 0.35 | 0.24 | -0.11 | -31.43% | 2 | 618 | 0.43 | 0.03 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 575 | 0.57 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 210 | 0.66 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 265 | 1.10 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.50 | 0.52 | +0.44 | +550.00% | 1 | 102 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 260 | 1.25 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 123 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 49 | 1.39 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.46 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 566 | 1.52 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 2.15 | 0.31 | 0.00 | 0.00% | 0 | 124 | 1.58 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 2.15 | 1.87 | 0.00 | 0.00% | 0 | 43 | 1.64 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 131 | 1.70 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 2.10 | 1.45 | 0.00 | 0.00% | 0 | 48 | 1.74 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/30/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 207 | 0.99 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 2.10 | 0.43 | 0.00 | 0.00% | 0 | 51 | 1.89 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 61 | 1.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 2.10 | 1.20 | 0.00 | 0.00% | 0 | 32 | 2.07 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/30/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 2.15 | 0.86 | 0.00 | 0.00% | 0 | 9 | 2.16 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/30/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 2.10 | 1.20 | 0.00 | 0.00% | 0 | 140 | 2.22 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/30/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 2.10 | 0.90 | 0.00 | 0.00% | 0 | 31 | 2.30 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 5/30/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 50 | 1.39 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/30/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 2.10 | 1.06 | 0.00 | 0.00% | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/30/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 2.10 | 0.63 | 0.00 | 0.00% | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/30/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.30 | 0.05 | -0.95 | -95.00% | 4 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 104 | 0.76 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/30/2025 4:00:01 PM EST |
| 85.00 | 0.05 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 256 | 0.55 | -0.03 | 0.00 | -0.03 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 90.00 | 0.35 | 0.70 | 0.42 | -0.13 | -23.64% | 9 | 2,658 | 0.55 | -0.07 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 95.00 | 0.70 | 1.05 | 0.89 | -0.11 | -11.00% | 5 | 789 | 0.47 | -0.13 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 100.00 | 1.45 | 1.85 | 1.90 | +0.25 | +15.16% | 16 | 687 | 0.43 | -0.23 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 105.00 | 2.95 | 3.40 | 3.10 | -0.16 | -4.91% | 17 | 935 | 0.43 | -0.38 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 110.00 | 5.10 | 5.80 | 6.15 | +0.85 | +16.04% | 13 | 558 | 0.40 | -0.56 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 115.00 | 8.40 | 9.40 | 9.50 | -0.10 | -1.05% | 2 | 284 | 0.62 | -0.73 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 120.00 | 12.10 | 15.00 | 12.79 | 0.00 | 0.00% | 0 | 655 | 0.67 | -0.86 | 0.02 | -0.06 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 125.00 | 17.20 | 19.50 | 17.34 | +0.21 | +1.23% | 30 | 224 | 0.75 | -0.93 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 130.00 | 20.40 | 24.20 | 22.05 | +0.37 | +1.71% | 55 | 312 | 0.84 | -0.97 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 135.00 | 25.50 | 29.30 | 27.50 | +0.50 | +1.86% | 153 | 74 | 0.93 | -0.99 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 140.00 | 30.30 | 34.30 | 29.70 | 0.00 | 0.00% | 0 | 6 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 145.00 | 35.30 | 39.30 | 41.50 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:01 PM EST |
| 150.00 | 40.30 | 44.30 | 32.81 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 155.00 | 45.30 | 49.30 | 46.20 | -1.90 | -3.95% | 1,070 | 128 | 1.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 160.00 | 50.30 | 54.30 | 50.90 | 0.00 | 0.00% | 0 | 2 | 1.35 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 165.00 | 55.90 | 59.30 | 49.80 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:01 PM EST |
| 170.00 | 60.30 | 64.30 | 58.70 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:01 PM EST |
| 175.00 | 65.30 | 69.30 | 66.20 | -1.64 | -2.42% | 1,230 | 316 | 1.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 180.00 | 70.30 | 74.30 | 54.88 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:01 PM EST |
| 185.00 | 75.30 | 79.30 | 22.70 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 5/30/2025 4:00:01 PM EST |
| 190.00 | 81.20 | 84.30 | 83.50 | +3.70 | +4.64% | 10 | 4 | 1.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 195.00 | 85.30 | 89.30 | 74.25 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:01 PM EST |
| 200.00 | 90.30 | 94.30 | 58.10 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 4:00:01 PM EST |
| 210.00 | 100.30 | 104.30 | 31.70 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 5/30/2025 4:00:01 PM EST |
| 220.00 | 110.30 | 114.30 | 46.46 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 5/30/2025 4:00:01 PM EST |
| 230.00 | 120.30 | 124.30 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 240.00 | 130.30 | 134.30 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 250.00 | 140.30 | 144.30 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 260.00 | 150.30 | 154.30 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 270.00 | 160.30 | 164.30 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 280.00 | 170.30 | 174.30 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 290.00 | 180.30 | 184.30 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |