Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $124.51 as of 3/31/2025 3:19:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 38.80 | 41.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 3/31/2025 4:00:03 PM EST | |||
| 90.00 | 33.30 | 37.20 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.03 | 3/31/2025 4:00:03 PM EST | |||
| 95.00 | 28.80 | 31.60 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.05 | 3/31/2025 4:00:03 PM EST | |||
| 100.00 | 23.90 | 26.60 | 26.00 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.96 | 0.00 | -0.07 | 3/21/2025 | 3/31/2025 4:00:03 PM EST |
| 105.00 | 18.70 | 22.60 | % | 0 | 0 | 0.74 | 0.93 | 0.01 | -0.09 | 3/31/2025 4:00:03 PM EST | |||
| 110.00 | 14.10 | 17.50 | % | 0 | 0 | 0.68 | 0.88 | 0.01 | -0.11 | 3/31/2025 4:00:03 PM EST | |||
| 115.00 | 11.30 | 12.50 | 9.10 | % | 215 | 0 | 0.49 | 0.81 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 4:00:03 PM EST | |
| 120.00 | 7.70 | 8.30 | 7.80 | 0.00 | 0.00% | 27 | 33 | 0.46 | 0.69 | 0.03 | -0.15 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 125.00 | 4.70 | 5.10 | 4.90 | -0.30 | -5.77% | 25 | 152 | 0.44 | 0.53 | 0.03 | -0.16 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 130.00 | 2.60 | 2.90 | 2.56 | -0.18 | -6.57% | 140 | 121 | 0.43 | 0.37 | 0.03 | -0.15 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 135.00 | 1.25 | 1.55 | 1.35 | -0.18 | -11.77% | 30 | 796 | 0.42 | 0.23 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 140.00 | 0.60 | 0.80 | 0.67 | -0.13 | -16.25% | 4 | 399 | 0.43 | 0.13 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 145.00 | 0.25 | 1.10 | 0.35 | -0.02 | -5.41% | 37 | 507 | 0.52 | 0.06 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 150.00 | 0.05 | 0.55 | 0.21 | 0.00 | 0.00% | 2 | 189 | 0.47 | 0.03 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 1.35 | 0.29 | 0.00 | 0.00% | 0 | 22 | 0.80 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 36 | 0.75 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 145 | 0.83 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 214 | 0.64 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 2.15 | 0.48 | 0.00 | 0.00% | 0 | 27 | 1.11 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 2.15 | 0.21 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.97 | 0.00 | 0.00 | -0.01 | 3/19/2025 | 3/31/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.35 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.03 | 3/31/2025 4:00:03 PM EST | |||
| 95.00 | 0.05 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.68 | -0.02 | 0.00 | -0.05 | 3/21/2025 | 3/31/2025 4:00:03 PM EST |
| 100.00 | 0.15 | 0.60 | 0.30 | +0.05 | +20.00% | 2 | 217 | 0.65 | -0.04 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 105.00 | 0.35 | 0.50 | 0.72 | +0.35 | +94.60% | 1 | 50 | 0.55 | -0.07 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 110.00 | 0.70 | 0.85 | 0.95 | +0.15 | +18.75% | 210 | 96 | 0.51 | -0.12 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 115.00 | 1.35 | 1.60 | 1.40 | -0.18 | -11.40% | 213 | 597 | 0.49 | -0.19 | 0.02 | -0.13 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 120.00 | 2.55 | 2.85 | 2.75 | -0.25 | -8.34% | 173 | 629 | 0.47 | -0.31 | 0.03 | -0.15 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 125.00 | 4.50 | 4.90 | 4.70 | +0.05 | +1.08% | 28 | 117 | 0.45 | -0.47 | 0.03 | -0.16 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 130.00 | 7.20 | 7.80 | 7.39 | 0.00 | 0.00% | 0 | 145 | 0.43 | -0.63 | 0.03 | -0.15 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 135.00 | 10.90 | 11.60 | 11.88 | +0.63 | +5.60% | 3 | 273 | 0.43 | -0.77 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 140.00 | 14.30 | 16.70 | 15.50 | +5.36 | +52.86% | 6 | 96 | 0.56 | -0.87 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 145.00 | 18.30 | 22.20 | 21.49 | +1.46 | +7.29% | 42 | 45 | 0.77 | -0.94 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 150.00 | 23.10 | 27.10 | 26.31 | +1.28 | +5.12% | 11 | 15 | 0.85 | -0.97 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 155.00 | 28.10 | 31.60 | 29.96 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 160.00 | 33.80 | 37.00 | 34.40 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 3/21/2025 | 3/31/2025 4:00:03 PM EST |
| 165.00 | 38.80 | 42.00 | 39.98 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:03 PM EST |
| 170.00 | 43.80 | 47.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 175.00 | 48.80 | 51.60 | 31.00 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 4:00:03 PM EST |
| 180.00 | 53.80 | 56.60 | 35.84 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 4:00:03 PM EST |
| 185.00 | 58.80 | 61.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 190.00 | 63.80 | 66.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 195.00 | 68.80 | 72.10 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 200.00 | 73.80 | 76.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 210.00 | 83.80 | 86.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST |