Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $187.00 as of 4/25/2024 7:31:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 128.20 | 132.90 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 60.00 | 123.20 | 128.00 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 65.00 | 118.10 | 122.70 | 136.84 | 0.00 | 0.00% | 0 | 1 | 2.79 | 1.00 | 0.00 | -0.01 | 3/13/2024 | 4/25/2024 4:00:04 PM EST |
| 70.00 | 113.10 | 117.90 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 75.00 | 108.20 | 113.00 | 126.91 | 0.00 | 0.00% | 0 | 2 | 2.40 | 1.00 | 0.00 | -0.01 | 3/13/2024 | 4/25/2024 4:00:04 PM EST |
| 80.00 | 103.10 | 108.00 | % | 0 | 3 | 2.30 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 85.00 | 98.10 | 102.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 90.00 | 93.10 | 97.90 | % | 0 | 3 | 2.01 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 95.00 | 88.10 | 92.90 | % | 0 | 2 | 1.86 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:04 PM EST | |||
| 100.00 | 83.30 | 88.00 | % | 0 | 5 | 1.73 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:04 PM EST | |||
| 105.00 | 78.30 | 83.00 | 91.10 | 0.00 | 0.00% | 0 | 10 | 1.65 | 1.00 | 0.00 | -0.02 | 3/12/2024 | 4/25/2024 4:00:04 PM EST |
| 110.00 | 73.40 | 78.00 | 78.25 | 0.00 | 0.00% | 0 | 3 | 1.54 | 1.00 | 0.00 | -0.02 | 2/15/2024 | 4/25/2024 4:00:04 PM EST |
| 115.00 | 68.20 | 73.00 | 86.22 | 0.00 | 0.00% | 0 | 3 | 1.41 | 1.00 | 0.00 | -0.02 | 3/1/2024 | 4/25/2024 4:00:04 PM EST |
| 120.00 | 63.40 | 68.00 | % | 0 | 4 | 1.34 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:04 PM EST | |||
| 125.00 | 58.30 | 63.00 | % | 0 | 7 | 1.24 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:04 PM EST | |||
| 130.00 | 53.50 | 58.00 | 80.28 | 0.00 | 0.00% | 0 | 26 | 1.14 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 4/25/2024 4:00:04 PM EST |
| 135.00 | 48.60 | 53.00 | 51.97 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.99 | 0.00 | -0.03 | 4/18/2024 | 4/25/2024 4:00:04 PM EST |
| 140.00 | 43.60 | 48.20 | 63.39 | 0.00 | 0.00% | 0 | 42 | 0.96 | 0.99 | 0.00 | -0.04 | 4/8/2024 | 4/25/2024 4:00:04 PM EST |
| 145.00 | 38.80 | 43.50 | 66.65 | 0.00 | 0.00% | 0 | 7 | 0.89 | 0.98 | 0.00 | -0.05 | 3/21/2024 | 4/25/2024 4:00:04 PM EST |
| 150.00 | 35.90 | 37.20 | 33.70 | +3.20 | +10.50% | 3 | 73 | 0.70 | 0.96 | 0.00 | -0.07 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 155.00 | 31.30 | 33.90 | 36.14 | 0.00 | 0.00% | 0 | 22 | 0.62 | 0.93 | 0.01 | -0.10 | 4/11/2024 | 4/25/2024 4:00:04 PM EST |
| 160.00 | 26.90 | 29.20 | 24.50 | +4.60 | +23.12% | 4 | 32 | 0.63 | 0.89 | 0.01 | -0.12 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 165.00 | 22.70 | 23.50 | 28.54 | 0.00 | 0.00% | 0 | 62 | 0.53 | 0.84 | 0.01 | -0.15 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 170.00 | 17.30 | 19.40 | 19.10 | 0.00 | 0.00% | 0 | 102 | 0.51 | 0.78 | 0.01 | -0.18 | 4/23/2024 | 4/25/2024 4:00:04 PM EST |
| 175.00 | 13.50 | 15.60 | 13.70 | -2.35 | -14.65% | 6 | 65 | 0.50 | 0.71 | 0.01 | -0.20 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 180.00 | 11.90 | 12.40 | 12.25 | -4.55 | -27.09% | 10 | 109 | 0.50 | 0.63 | 0.02 | -0.21 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 185.00 | 9.20 | 9.60 | 8.50 | -1.67 | -16.43% | 7 | 152 | 0.49 | 0.54 | 0.02 | -0.22 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 190.00 | 6.90 | 7.20 | 6.30 | -1.42 | -18.40% | 39 | 267 | 0.49 | 0.45 | 0.02 | -0.22 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 195.00 | 5.10 | 5.40 | 5.13 | -0.52 | -9.21% | 335 | 732 | 0.49 | 0.37 | 0.02 | -0.20 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 200.00 | 3.60 | 4.00 | 3.70 | -0.20 | -5.13% | 54 | 447 | 0.49 | 0.29 | 0.02 | -0.18 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 210.00 | 1.75 | 1.95 | 1.85 | -0.04 | -2.12% | 31 | 1,011 | 0.49 | 0.17 | 0.01 | -0.13 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 220.00 | 0.75 | 0.95 | 0.85 | -0.05 | -5.56% | 213 | 760 | 0.49 | 0.09 | 0.01 | -0.08 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 230.00 | 0.20 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 105 | 0.50 | 0.04 | 0.00 | -0.05 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 240.00 | 0.10 | 0.25 | 0.20 | -0.10 | -33.34% | 4 | 105 | 0.50 | 0.02 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 250.00 | 0.05 | 0.15 | 0.20 | -0.05 | -20.00% | 1 | 42 | 0.52 | 0.01 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 260.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 3 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.64 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 4:00:04 PM EST |
| 280.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/25/2024 4:00:04 PM EST |
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 300.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.03 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 6 | 2.48 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 10 | 2.31 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 5 | 2.16 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 210 | 2.02 | 0.00 | 0.00 | -0.01 | 2/14/2024 | 4/25/2024 4:00:04 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 2 | 1.89 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 40 | 1.77 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 21 | 1.65 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 180 | 1.54 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 10 | 1.44 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/25/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.34 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/25/2024 4:00:04 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 429 | 0.84 | 0.00 | 0.00 | -0.02 | 4/10/2024 | 4/25/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.84 | 0.00 | 0.00 | -0.02 | 4/10/2024 | 4/25/2024 4:00:04 PM EST |
| 120.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 37 | 1.21 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/25/2024 4:00:04 PM EST |
| 125.00 | 0.00 | 2.25 | 0.65 | 0.00 | 0.00% | 0 | 22 | 0.96 | 0.00 | 0.00 | -0.02 | 2/28/2024 | 4/25/2024 4:00:04 PM EST |
| 130.00 | 0.05 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 29 | 0.75 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/25/2024 4:00:04 PM EST |
| 135.00 | 0.10 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 28 | 0.70 | -0.01 | 0.00 | -0.03 | 3/25/2024 | 4/25/2024 4:00:04 PM EST |
| 140.00 | 0.20 | 0.70 | 0.25 | 0.00 | 0.00% | 1 | 431 | 0.66 | -0.01 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 145.00 | 0.30 | 1.65 | 0.45 | 0.00 | 0.00% | 0 | 414 | 0.69 | -0.02 | 0.00 | -0.05 | 4/23/2024 | 4/25/2024 4:00:04 PM EST |
| 150.00 | 0.55 | 0.80 | 0.90 | +0.28 | +45.17% | 1 | 71 | 0.58 | -0.04 | 0.00 | -0.07 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 155.00 | 0.85 | 1.00 | 0.95 | +0.15 | +18.75% | 203 | 44 | 0.55 | -0.07 | 0.01 | -0.10 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 160.00 | 1.35 | 1.50 | 2.10 | +0.71 | +51.08% | 1 | 105 | 0.54 | -0.11 | 0.01 | -0.12 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 165.00 | 2.05 | 2.30 | 2.10 | +0.05 | +2.44% | 6 | 937 | 0.52 | -0.16 | 0.01 | -0.15 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 170.00 | 3.00 | 3.30 | 3.50 | +0.50 | +16.67% | 101 | 332 | 0.52 | -0.22 | 0.01 | -0.18 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 175.00 | 4.30 | 4.70 | 4.85 | +0.45 | +10.23% | 7 | 360 | 0.51 | -0.29 | 0.01 | -0.20 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 180.00 | 6.20 | 6.50 | 6.37 | +0.07 | +1.12% | 41 | 516 | 0.50 | -0.37 | 0.02 | -0.21 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 185.00 | 8.40 | 8.80 | 8.52 | -0.38 | -4.27% | 20 | 279 | 0.49 | -0.46 | 0.02 | -0.22 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 190.00 | 11.10 | 11.50 | 11.85 | +0.75 | +6.76% | 16 | 166 | 0.49 | -0.55 | 0.02 | -0.22 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 195.00 | 14.20 | 14.60 | 18.00 | +4.20 | +30.44% | 1 | 215 | 0.49 | -0.63 | 0.02 | -0.20 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 200.00 | 17.20 | 19.90 | 25.00 | 0.00 | 0.00% | 0 | 93 | 0.48 | -0.71 | 0.02 | -0.18 | 4/19/2024 | 4/25/2024 4:00:04 PM EST |
| 210.00 | 25.60 | 26.90 | 33.72 | 0.00 | 0.00% | 0 | 85 | 0.51 | -0.83 | 0.01 | -0.13 | 4/22/2024 | 4/25/2024 4:00:04 PM EST |
| 220.00 | 33.00 | 37.00 | 36.25 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.91 | 0.01 | -0.08 | 4/23/2024 | 4/25/2024 4:00:04 PM EST |
| 230.00 | 42.50 | 47.00 | 41.64 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.96 | 0.00 | -0.05 | 4/11/2024 | 4/25/2024 4:00:04 PM EST |
| 240.00 | 52.50 | 57.00 | % | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 4/25/2024 4:00:04 PM EST | |||
| 250.00 | 62.50 | 67.00 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 4/25/2024 4:00:04 PM EST | |||
| 260.00 | 72.50 | 76.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 270.00 | 82.50 | 87.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 280.00 | 92.50 | 97.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 290.00 | 102.50 | 106.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 300.00 | 112.50 | 117.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST |