Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $132.79 as of 7/25/2025 12:28:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 73.30 | 75.00 | 74.15 | % | 1.24 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 65.00 | 68.50 | 70.00 | 69.25 | % | 1.07 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 70.00 | 63.70 | 65.00 | 64.35 | 51.66 | 0.00 | 0.00% | 0.92 | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/25/2025 11:59:05 AM EST |
| 75.00 | 58.70 | 60.10 | 59.40 | % | 0.79 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 80.00 | 53.80 | 55.00 | 54.40 | 31.10 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.38 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 7/25/2025 11:59:05 AM EST |
| 85.00 | 48.60 | 50.00 | 49.30 | 45.46 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.24 | 1.00 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 11:59:05 AM EST |
| 90.00 | 44.20 | 45.20 | 44.70 | 40.28 | 0.00 | 0.00% | 0.50 | 0 | 44 | 1.22 | 0.99 | 0.00 | -0.02 | 7/22/2025 | 7/25/2025 11:59:05 AM EST |
| 95.00 | 39.00 | 40.30 | 39.65 | 23.73 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.01 | 0.98 | 0.00 | -0.03 | 6/26/2025 | 7/25/2025 11:59:05 AM EST |
| 100.00 | 34.30 | 35.40 | 34.85 | 28.02 | 0.00 | 0.00% | 0.35 | 0 | 47 | 0.89 | 0.97 | 0.00 | -0.05 | 7/15/2025 | 7/25/2025 11:59:05 AM EST |
| 105.00 | 29.70 | 30.30 | 30.00 | 23.54 | 0.00 | 0.00% | 0.29 | 0 | 159 | 0.66 | 0.95 | 0.00 | -0.06 | 7/17/2025 | 7/25/2025 11:59:05 AM EST |
| 110.00 | 24.80 | 25.70 | 25.25 | 17.30 | 0.00 | 0.00% | 0.23 | 0 | 243 | 0.67 | 0.92 | 0.01 | -0.08 | 7/22/2025 | 7/25/2025 11:59:05 AM EST |
| 115.00 | 20.40 | 21.10 | 20.75 | 19.70 | 0.00 | 0.00% | 0.18 | 0 | 359 | 0.64 | 0.87 | 0.01 | -0.11 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 120.00 | 16.20 | 17.00 | 16.60 | 15.85 | 0.00 | 0.00% | 0.14 | 0 | 373 | 0.60 | 0.81 | 0.01 | -0.13 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 125.00 | 12.60 | 13.00 | 12.80 | 13.40 | +1.90 | +16.53% | 0.10 | 4 | 628 | 0.58 | 0.73 | 0.02 | -0.15 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 130.00 | 9.40 | 9.80 | 9.60 | 9.86 | +1.33 | +15.60% | 0.07 | 5 | 323 | 0.57 | 0.63 | 0.02 | -0.17 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 135.00 | 6.70 | 7.10 | 6.90 | 6.98 | +0.89 | +14.62% | 0.05 | 1 | 895 | 0.55 | 0.52 | 0.02 | -0.17 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 140.00 | 4.50 | 4.80 | 4.65 | 4.87 | +0.47 | +10.69% | 0.03 | 4 | 454 | 0.54 | 0.41 | 0.02 | -0.17 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 145.00 | 3.00 | 3.30 | 3.15 | 3.25 | +0.54 | +19.93% | 0.02 | 7 | 1,317 | 0.54 | 0.31 | 0.02 | -0.15 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 150.00 | 1.95 | 2.20 | 2.08 | 2.05 | +0.20 | +10.82% | 0.01 | 2 | 703 | 0.54 | 0.22 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 155.00 | 1.25 | 1.40 | 1.33 | 1.30 | +0.25 | +23.81% | 0.01 | 4 | 507 | 0.54 | 0.15 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 160.00 | 0.75 | 0.90 | 0.83 | 0.88 | +0.23 | +35.39% | 0.01 | 1 | 123 | 0.54 | 0.10 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 165.00 | 0.40 | 0.55 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.54 | 0.06 | 0.01 | -0.05 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 170.00 | 0.10 | 0.45 | 0.28 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.52 | 0.04 | 0.00 | -0.04 | 7/11/2025 | 7/25/2025 11:59:05 AM EST |
| 175.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.53 | 0.02 | 0.00 | -0.02 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.61 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 7/25/2025 11:59:05 AM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.63 | 0.01 | 0.00 | -0.01 | 5/16/2025 | 7/25/2025 11:59:05 AM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.58 | 0.00 | 0.00 | -0.01 | 7/3/2025 | 7/25/2025 11:59:05 AM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 7/25/2025 11:59:05 AM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 3.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 7/25/2025 11:59:05 AM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/25/2025 11:59:05 AM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 230.00 | 0.00 | 0.10 | 0.05 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/25/2025 11:59:05 AM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:59:05 AM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/25/2025 11:59:05 AM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.31 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:59:05 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/25/2025 11:59:05 AM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.07 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:05 AM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.96 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/25/2025 11:59:05 AM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 582 | 0.91 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.88 | -0.01 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.35 | +0.16 | +84.22% | 0.00 | 1 | 537 | 0.82 | -0.02 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 100.00 | 0.20 | 0.45 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 710 | 0.70 | -0.03 | 0.00 | -0.05 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 105.00 | 0.45 | 0.55 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.67 | -0.05 | 0.00 | -0.06 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 110.00 | 0.75 | 0.95 | 0.85 | 0.81 | -0.14 | -14.74% | 0.01 | 2 | 1,673 | 0.64 | -0.08 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 115.00 | 1.25 | 1.35 | 1.30 | 1.31 | -0.24 | -15.49% | 0.01 | 80 | 279 | 0.61 | -0.13 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 120.00 | 2.00 | 2.20 | 2.10 | 2.05 | -0.43 | -17.34% | 0.02 | 2 | 909 | 0.58 | -0.19 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 125.00 | 3.10 | 3.30 | 3.20 | 3.30 | -0.60 | -15.39% | 0.03 | 4 | 278 | 0.57 | -0.27 | 0.02 | -0.15 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 130.00 | 4.90 | 5.20 | 5.05 | 5.00 | -0.50 | -9.10% | 0.04 | 9 | 379 | 0.55 | -0.37 | 0.02 | -0.17 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 135.00 | 7.30 | 7.60 | 7.45 | 7.40 | -1.00 | -11.91% | 0.06 | 6 | 262 | 0.55 | -0.48 | 0.02 | -0.17 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 140.00 | 10.20 | 10.50 | 10.35 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.55 | -0.59 | 0.02 | -0.17 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 145.00 | 13.50 | 13.90 | 13.70 | 13.70 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.54 | -0.69 | 0.02 | -0.15 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 150.00 | 17.50 | 17.90 | 17.70 | 18.30 | +1.00 | +5.78% | 0.12 | 1 | 76 | 0.57 | -0.78 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 155.00 | 21.60 | 22.30 | 21.95 | 32.72 | 0.00 | 0.00% | 0.14 | 0 | 66 | 0.54 | -0.85 | 0.01 | -0.10 | 7/18/2025 | 7/25/2025 11:59:05 AM EST |
| 160.00 | 25.80 | 26.80 | 26.30 | 37.90 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.63 | -0.90 | 0.01 | -0.07 | 7/18/2025 | 7/25/2025 11:59:05 AM EST |
| 165.00 | 30.40 | 31.40 | 30.90 | 36.78 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.05 | 4/2/2025 | 7/25/2025 11:59:05 AM EST |
| 170.00 | 35.30 | 36.50 | 35.90 | 49.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.04 | 5/13/2025 | 7/25/2025 11:59:05 AM EST |
| 175.00 | 40.20 | 41.30 | 40.75 | 56.18 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 4/15/2025 | 7/25/2025 11:59:05 AM EST |
| 180.00 | 45.30 | 46.60 | 45.95 | % | 0.26 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:59:05 AM EST | |||
| 185.00 | 49.40 | 51.50 | 50.45 | % | 0.27 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:59:05 AM EST | |||
| 190.00 | 55.20 | 56.60 | 55.90 | % | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 7/25/2025 11:59:05 AM EST | |||
| 195.00 | 60.20 | 61.50 | 60.85 | % | 0.31 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 200.00 | 65.10 | 66.50 | 65.80 | 61.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 7/25/2025 11:59:05 AM EST |
| 210.00 | 75.20 | 76.60 | 75.90 | % | 0.36 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 220.00 | 85.20 | 86.60 | 85.90 | % | 0.39 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 230.00 | 95.30 | 96.60 | 95.95 | % | 0.42 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 240.00 | 105.20 | 106.60 | 105.90 | % | 0.44 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 250.00 | 115.20 | 116.50 | 115.85 | % | 0.46 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST |