Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $179.39 as of 11/20/2024 7:50:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 73.10 | 77.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 105.00 | 68.20 | 72.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 110.00 | 63.30 | 67.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 115.00 | 58.20 | 63.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 120.00 | 53.10 | 58.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 125.00 | 48.20 | 53.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 130.00 | 43.20 | 48.00 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 135.00 | 39.00 | 42.80 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 140.00 | 34.10 | 38.00 | 43.10 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.96 | 0.00 | -0.05 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 145.00 | 29.50 | 32.80 | 36.10 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.94 | 0.01 | -0.07 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 150.00 | 24.90 | 27.90 | 32.66 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.91 | 0.01 | -0.08 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 155.00 | 20.30 | 23.40 | 24.02 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.87 | 0.01 | -0.10 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 160.00 | 16.00 | 18.40 | 16.00 | -4.53 | -22.07% | 5 | 3 | 0.36 | 0.81 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 165.00 | 11.60 | 14.60 | 14.90 | 0.00 | 0.00% | 0 | 30 | 0.34 | 0.73 | 0.02 | -0.13 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 170.00 | 10.20 | 10.80 | 13.30 | +0.50 | +3.91% | 1 | 43 | 0.38 | 0.64 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 175.00 | 6.10 | 8.10 | 7.74 | -1.68 | -17.84% | 13 | 65 | 0.34 | 0.53 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 180.00 | 3.70 | 5.60 | 4.82 | -1.98 | -29.12% | 26 | 354 | 0.33 | 0.43 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 185.00 | 3.50 | 3.80 | 3.49 | -1.21 | -25.75% | 20 | 173 | 0.36 | 0.33 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 190.00 | 2.30 | 2.60 | 2.75 | -0.32 | -10.43% | 11 | 195 | 0.36 | 0.24 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 195.00 | 1.45 | 1.70 | 1.65 | -0.47 | -22.17% | 12 | 471 | 0.36 | 0.17 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 200.00 | 0.90 | 1.15 | 0.90 | -0.50 | -35.72% | 1 | 293 | 0.37 | 0.11 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 210.00 | 0.15 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 133 | 0.36 | 0.05 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 220.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 47 | 0.41 | 0.02 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 230.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.50 | 0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 240.00 | 0.00 | 1.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:58 PM EST |
| 260.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 270.00 | 0.00 | 1.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 280.00 | 0.00 | 1.25 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 290.00 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 300.00 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.30 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 100 | 0.89 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 120.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.77 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 125.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.02 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 130.00 | 0.00 | 2.10 | 0.36 | 0.00 | 0.00% | 0 | 17 | 0.67 | -0.01 | 0.00 | -0.03 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 135.00 | 0.10 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.02 | 0.00 | -0.04 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 140.00 | 0.15 | 0.50 | 0.42 | 0.00 | 0.00% | 6 | 43 | 0.45 | -0.04 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 145.00 | 0.50 | 0.85 | 0.60 | +0.04 | +7.15% | 1 | 43 | 0.46 | -0.06 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 150.00 | 0.80 | 0.95 | 1.07 | +0.22 | +25.89% | 6 | 137 | 0.42 | -0.09 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 155.00 | 1.30 | 1.50 | 1.32 | +0.17 | +14.79% | 11 | 325 | 0.41 | -0.13 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 160.00 | 2.05 | 2.35 | 2.39 | +0.74 | +44.85% | 5 | 422 | 0.39 | -0.19 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 165.00 | 3.20 | 3.50 | 3.40 | +0.65 | +23.64% | 5 | 209 | 0.38 | -0.27 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 170.00 | 4.80 | 5.30 | 4.88 | +1.13 | +30.14% | 25 | 190 | 0.38 | -0.36 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 175.00 | 7.00 | 7.40 | 7.11 | +1.72 | +31.92% | 24 | 235 | 0.37 | -0.47 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 180.00 | 9.70 | 10.00 | 9.15 | +0.85 | +10.25% | 5 | 310 | 0.36 | -0.57 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 185.00 | 12.50 | 14.10 | 13.22 | +1.42 | +12.04% | 1 | 129 | 0.37 | -0.67 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 190.00 | 16.40 | 18.50 | 15.40 | 0.00 | 0.00% | 0 | 56 | 0.39 | -0.76 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 195.00 | 19.80 | 22.70 | 19.70 | 0.00 | 0.00% | 0 | 7 | 0.35 | -0.83 | 0.01 | -0.08 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 200.00 | 24.40 | 27.20 | 24.75 | -0.45 | -1.79% | 1 | 6 | 0.54 | -0.89 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 210.00 | 33.20 | 36.30 | 35.56 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.95 | 0.01 | -0.03 | 11/6/2024 | 11/20/2024 3:59:58 PM EST |
| 220.00 | 43.00 | 47.40 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 230.00 | 53.00 | 57.50 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 240.00 | 63.00 | 67.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 250.00 | 73.00 | 77.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 260.00 | 83.00 | 87.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 270.00 | 93.00 | 97.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 280.00 | 103.00 | 107.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 290.00 | 113.00 | 117.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 300.00 | 123.00 | 127.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |