Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $69.55 as of 11/5/2026 6:56:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.50 | 31.90 | 30.70 | % | 0.88 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 37.50 | 26.90 | 29.60 | 28.25 | % | 0.75 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 40.00 | 24.50 | 27.00 | 25.75 | 10.50 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 11/5/2026 3:59:53 PM EST |
| 42.50 | 22.00 | 24.50 | 23.25 | % | 0.55 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 45.00 | 19.40 | 22.00 | 20.70 | % | 0.46 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 47.50 | 17.00 | 19.50 | 18.25 | 9.20 | 0.00 | 0.00% | 0.38 | 0 | 15 | 1.58 | 0.99 | 0.00 | 0.00 | 10/16/2026 | 11/5/2026 3:59:53 PM EST |
| 50.00 | 14.50 | 17.10 | 15.80 | 14.47 | 0.00 | 0.00% | 0.32 | 0 | 530 | 1.43 | 0.97 | 0.01 | -0.02 | 11/3/2026 | 11/5/2026 3:59:53 PM EST |
| 52.50 | 12.20 | 14.00 | 13.10 | 8.93 | 0.00 | 0.00% | 0.25 | 0 | 30 | 1.04 | 0.96 | 0.01 | -0.03 | 10/29/2026 | 11/5/2026 3:59:53 PM EST |
| 55.00 | 9.90 | 12.00 | 10.95 | 13.64 | +0.64 | +4.93% | 0.20 | 2 | 968 | 1.04 | 0.91 | 0.02 | -0.05 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 57.50 | 7.80 | 9.60 | 8.70 | 5.40 | 0.00 | 0.00% | 0.15 | 0 | 90 | 0.90 | 0.85 | 0.03 | -0.07 | 10/29/2026 | 11/5/2026 3:59:53 PM EST |
| 60.00 | 6.20 | 8.70 | 7.45 | 7.50 | -2.60 | -25.75% | 0.12 | 12 | 1,294 | 0.79 | 0.77 | 0.04 | -0.08 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 62.50 | 4.60 | 6.40 | 5.50 | 6.86 | 0.00 | 0.00% | 0.09 | 0 | 73 | 0.73 | 0.67 | 0.04 | -0.10 | 11/4/2026 | 11/5/2026 3:59:53 PM EST |
| 65.00 | 3.10 | 3.80 | 3.45 | 3.44 | -2.61 | -43.14% | 0.05 | 152 | 2,887 | 0.60 | 0.55 | 0.05 | -0.11 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 67.50 | 2.00 | 2.80 | 2.40 | 2.38 | -1.69 | -41.53% | 0.04 | 1 | 7 | 0.61 | 0.43 | 0.05 | -0.11 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 70.00 | 1.30 | 2.75 | 2.03 | 1.53 | -1.76 | -53.50% | 0.03 | 18 | 730 | 0.70 | 0.32 | 0.04 | -0.10 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 72.50 | 0.80 | 2.45 | 1.63 | % | 0.02 | 0 | 0 | 0.62 | 0.23 | 0.04 | -0.09 | 11/5/2026 3:59:53 PM EST | |||
| 75.00 | 0.50 | 0.80 | 0.65 | 0.70 | -0.72 | -50.71% | 0.01 | 1 | 1,319 | 0.62 | 0.16 | 0.03 | -0.07 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 80.00 | 0.10 | 0.40 | 0.25 | 0.22 | -0.08 | -26.67% | 0.00 | 19 | 148 | 0.62 | 0.07 | 0.02 | -0.04 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.87 | 0.02 | 0.01 | -0.02 | 11/4/2026 | 11/5/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.31 | 0.01 | 0.00 | -0.01 | 11/3/2026 | 11/5/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 428 | 1.65 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/5/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.79 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.20 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 11/5/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.07 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 11/5/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 279 | 2.28 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 11/5/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 11/5/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.07 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 1.45 | 0.73 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.35 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 11/5/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 11/5/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.67 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/5/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/5/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.10 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.27 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.86 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.29 | -0.01 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 3:59:53 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.25 | +0.17 | +212.50% | 0.00 | 1 | 764 | 0.73 | -0.03 | 0.01 | -0.02 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 52.50 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.82 | -0.04 | 0.01 | -0.03 | 11/2/2026 | 11/5/2026 3:59:53 PM EST |
| 55.00 | 0.25 | 0.40 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 674 | 0.64 | -0.09 | 0.02 | -0.05 | 11/4/2026 | 11/5/2026 3:59:53 PM EST |
| 57.50 | 0.30 | 0.80 | 0.55 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.60 | -0.15 | 0.03 | -0.07 | 11/4/2026 | 11/5/2026 3:59:53 PM EST |
| 60.00 | 0.85 | 1.25 | 1.05 | 1.05 | +0.65 | +162.50% | 0.02 | 8 | 319 | 0.60 | -0.23 | 0.04 | -0.08 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 62.50 | 1.45 | 2.45 | 1.95 | 1.75 | +1.00 | +133.34% | 0.03 | 20 | 119 | 0.63 | -0.33 | 0.04 | -0.10 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 65.00 | 2.65 | 3.50 | 3.08 | 3.25 | +1.77 | +119.60% | 0.05 | 16 | 260 | 0.63 | -0.45 | 0.05 | -0.11 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 67.50 | 4.00 | 4.90 | 4.45 | 3.00 | +0.57 | +23.46% | 0.07 | 1 | 13 | 0.63 | -0.57 | 0.05 | -0.11 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 70.00 | 5.60 | 6.50 | 6.05 | 6.30 | +2.87 | +83.68% | 0.09 | 2 | 379 | 0.61 | -0.68 | 0.04 | -0.10 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 72.50 | 7.10 | 9.50 | 8.30 | % | 0.11 | 0 | 0 | 0.65 | -0.77 | 0.04 | -0.09 | 11/5/2026 3:59:53 PM EST | |||
| 75.00 | 9.70 | 10.60 | 10.15 | 10.40 | +2.20 | +26.83% | 0.14 | 1 | 295 | 0.61 | -0.84 | 0.03 | -0.07 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 80.00 | 13.20 | 15.90 | 14.55 | 27.76 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.06 | -0.93 | 0.02 | -0.04 | 10/9/2026 | 11/5/2026 3:59:53 PM EST |
| 85.00 | 18.60 | 21.40 | 20.00 | 28.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.39 | -0.98 | 0.01 | -0.02 | 10/6/2026 | 11/5/2026 3:59:53 PM EST |
| 90.00 | 23.60 | 25.70 | 24.65 | 32.44 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 9/28/2026 | 11/5/2026 3:59:53 PM EST |
| 95.00 | 28.60 | 30.70 | 29.65 | 36.68 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 11/5/2026 3:59:53 PM EST |
| 100.00 | 33.20 | 35.60 | 34.40 | 40.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 11/5/2026 3:59:53 PM EST |
| 105.00 | 38.60 | 40.60 | 39.60 | 41.03 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 11/5/2026 3:59:53 PM EST |
| 110.00 | 43.20 | 45.70 | 44.45 | 46.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 11/5/2026 3:59:53 PM EST |
| 115.00 | 48.20 | 50.70 | 49.45 | 48.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 3:59:53 PM EST |
| 120.00 | 53.20 | 55.60 | 54.40 | 52.56 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 11/5/2026 3:59:53 PM EST |
| 125.00 | 58.20 | 60.70 | 59.45 | 58.73 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 11/5/2026 3:59:53 PM EST |
| 130.00 | 63.20 | 65.60 | 64.40 | 62.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 11/5/2026 3:59:53 PM EST |
| 135.00 | 68.20 | 70.70 | 69.45 | 64.59 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 11/5/2026 3:59:53 PM EST |