Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $78.57 as of 6/12/2026 7:02:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.60 | 34.90 | 33.75 | 29.79 | 0.00 | 0.00% | 0.75 | 0 | 2 | 3.89 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:00 PM EST |
| 50.00 | 27.40 | 29.90 | 28.65 | 25.26 | 0.00 | 0.00% | 0.57 | 0 | 8 | 3.36 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:00 PM EST |
| 55.00 | 22.30 | 24.90 | 23.60 | 18.92 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:00 PM EST |
| 60.00 | 17.50 | 19.90 | 18.70 | 19.29 | +2.89 | +17.63% | 0.31 | 4 | 18 | 2.27 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 65.00 | 12.70 | 15.00 | 13.85 | 13.90 | +3.75 | +36.95% | 0.21 | 2 | 51 | 1.79 | 0.97 | 0.01 | -0.03 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 70.00 | 8.00 | 9.50 | 8.75 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 296 | 1.19 | 0.88 | 0.03 | -0.11 | 6/11/2026 | 6/12/2026 4:00:00 PM EST |
| 75.00 | 3.90 | 4.80 | 4.35 | 4.73 | -0.27 | -5.40% | 0.06 | 1 | 1,474 | 0.70 | 0.68 | 0.05 | -0.19 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 80.00 | 1.55 | 2.10 | 1.83 | 1.78 | -0.42 | -19.10% | 0.02 | 37 | 2,049 | 0.69 | 0.39 | 0.06 | -0.21 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 85.00 | 0.25 | 0.90 | 0.58 | 0.65 | +0.18 | +38.30% | 0.01 | 1 | 395 | 0.67 | 0.15 | 0.04 | -0.13 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 90.00 | 0.10 | 0.30 | 0.20 | 0.15 | +0.05 | +50.00% | 0.00 | 26 | 945 | 0.72 | 0.04 | 0.01 | -0.05 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,079 | 1.07 | 0.01 | 0.00 | -0.01 | 6/11/2026 | 6/12/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,069 | 1.05 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.28 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,009 | 1.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.74 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 79 | 3.05 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/12/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,097 | 1.64 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 132 | 3.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 448 | 2.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 254 | 3.67 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/12/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.15 | +0.12 | +400.00% | 0.00 | 6 | 212 | 2.41 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 109 | 3.63 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 321 | 2.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 4.17 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 36 | 4.28 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/12/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 59 | 4.38 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 4.49 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/12/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 4.59 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 4.69 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 4.32 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 284 | 3.24 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.87 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.04 | -50.00% | 0.00 | 3 | 33 | 1.90 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 202 | 1.37 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 530 | 1.22 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.79 | -0.03 | 0.01 | -0.03 | 6/11/2026 | 6/12/2026 4:00:00 PM EST |
| 70.00 | 0.20 | 0.45 | 0.33 | 0.33 | -0.25 | -43.11% | 0.00 | 49 | 419 | 0.65 | -0.12 | 0.03 | -0.11 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 75.00 | 0.95 | 2.65 | 1.80 | 1.22 | -0.88 | -41.91% | 0.02 | 147 | 430 | 0.76 | -0.32 | 0.05 | -0.19 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 80.00 | 3.00 | 4.40 | 3.70 | 3.20 | -3.22 | -50.16% | 0.05 | 7 | 483 | 0.60 | -0.61 | 0.06 | -0.21 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 85.00 | 6.30 | 7.90 | 7.10 | 7.00 | -2.40 | -25.54% | 0.08 | 5 | 933 | 0.79 | -0.85 | 0.04 | -0.13 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 90.00 | 10.90 | 12.60 | 11.75 | 11.00 | -5.48 | -33.26% | 0.13 | 2 | 198 | 0.91 | -0.96 | 0.01 | -0.05 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 95.00 | 15.90 | 17.70 | 16.80 | 16.66 | -4.81 | -22.41% | 0.18 | 1 | 6 | 1.25 | -0.99 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:00 PM EST |
| 100.00 | 20.10 | 22.50 | 21.30 | 27.00 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.29 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:00 PM EST |
| 105.00 | 25.10 | 27.50 | 26.30 | 31.94 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.48 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:00 PM EST |
| 110.00 | 30.10 | 32.50 | 31.30 | 36.97 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.65 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:00 PM EST |
| 115.00 | 35.10 | 37.80 | 36.45 | 43.07 | 0.00 | 0.00% | 0.32 | 0 | 8 | 2.09 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:00 PM EST |
| 120.00 | 40.80 | 42.80 | 41.80 | 46.99 | 0.00 | 0.00% | 0.35 | 0 | 14 | 2.26 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:00 PM EST |
| 125.00 | 45.80 | 49.40 | 47.60 | 51.99 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:00 PM EST |
| 130.00 | 50.10 | 52.70 | 51.40 | 55.48 | 0.00 | 0.00% | 0.40 | 0 | 37 | 2.50 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:00 PM EST |
| 135.00 | 55.10 | 57.70 | 56.40 | 63.10 | 0.00 | 0.00% | 0.42 | 0 | 5 | 2.63 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:00 PM EST |
| 140.00 | 60.80 | 62.70 | 61.75 | 67.00 | 0.00 | 0.00% | 0.44 | 0 | 24 | 2.76 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:00 PM EST |
| 145.00 | 65.10 | 67.50 | 66.30 | 68.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:00 PM EST |
| 150.00 | 70.10 | 72.50 | 71.30 | % | 0.48 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 155.00 | 75.80 | 77.50 | 76.65 | % | 0.49 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 160.00 | 80.10 | 84.40 | 82.25 | % | 0.51 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 165.00 | 85.10 | 89.40 | 87.25 | % | 0.53 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 170.00 | 90.10 | 94.40 | 92.25 | % | 0.54 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 175.00 | 95.10 | 99.40 | 97.25 | % | 0.56 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 180.00 | 100.10 | 104.40 | 102.25 | % | 0.57 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 185.00 | 105.10 | 109.40 | 107.25 | % | 0.58 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 190.00 | 110.10 | 114.40 | 112.25 | % | 0.59 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 195.00 | 115.10 | 119.40 | 117.25 | % | 0.60 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 200.00 | 120.80 | 124.40 | 122.60 | % | 0.61 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 210.00 | 130.10 | 134.40 | 132.25 | % | 0.63 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 220.00 | 140.10 | 144.40 | 142.25 | % | 0.65 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 230.00 | 150.10 | 154.40 | 152.25 | % | 0.66 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 240.00 | 160.10 | 164.40 | 162.25 | % | 0.68 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST | |||
| 250.00 | 170.10 | 174.40 | 172.25 | % | 0.69 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:00 PM EST |