Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $112.22 as of 2/20/2026 9:12:36 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.30 | 56.80 | 55.55 | 90.60 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 2/20/2026 3:59:57 PM EST |
| 60.00 | 49.30 | 51.80 | 50.55 | 57.40 | 0.00 | 0.00% | 0.84 | 0 | 31 | 1.57 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:57 PM EST |
| 65.00 | 44.40 | 47.00 | 45.70 | 52.60 | 0.00 | 0.00% | 0.70 | 0 | 81 | 1.44 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:57 PM EST |
| 70.00 | 38.80 | 42.80 | 40.80 | 36.65 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.43 | 1.00 | 0.00 | -0.01 | 1/2/2026 | 2/20/2026 3:59:57 PM EST |
| 75.00 | 34.20 | 37.10 | 35.65 | 42.70 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.14 | 0.99 | 0.00 | -0.02 | 2/4/2026 | 2/20/2026 3:59:57 PM EST |
| 80.00 | 29.30 | 32.10 | 30.70 | 37.90 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.99 | 0.98 | 0.00 | -0.03 | 2/4/2026 | 2/20/2026 3:59:57 PM EST |
| 85.00 | 24.90 | 27.30 | 26.10 | 35.20 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.88 | 0.95 | 0.01 | -0.05 | 10/31/2025 | 2/20/2026 3:59:57 PM EST |
| 90.00 | 20.50 | 22.50 | 21.50 | 36.30 | 0.00 | 0.00% | 0.24 | 0 | 13 | 0.77 | 0.91 | 0.01 | -0.06 | 2/6/2026 | 2/20/2026 3:59:57 PM EST |
| 95.00 | 15.60 | 18.20 | 16.90 | 30.90 | 0.00 | 0.00% | 0.18 | 0 | 37 | 0.71 | 0.85 | 0.01 | -0.08 | 1/9/2026 | 2/20/2026 3:59:57 PM EST |
| 100.00 | 12.70 | 13.50 | 13.10 | 15.30 | 0.00 | 0.00% | 0.13 | 0 | 127 | 0.54 | 0.77 | 0.02 | -0.10 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 105.00 | 9.00 | 9.90 | 9.45 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 105 | 0.51 | 0.67 | 0.02 | -0.11 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 110.00 | 6.20 | 7.00 | 6.60 | 6.80 | -0.80 | -10.53% | 0.06 | 18 | 131 | 0.51 | 0.55 | 0.03 | -0.12 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 115.00 | 4.30 | 4.70 | 4.50 | 4.50 | -0.83 | -15.58% | 0.04 | 103 | 172 | 0.51 | 0.42 | 0.03 | -0.11 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 120.00 | 2.50 | 3.10 | 2.80 | 2.83 | -0.57 | -16.77% | 0.02 | 181 | 534 | 0.50 | 0.31 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 125.00 | 1.55 | 2.00 | 1.78 | 1.75 | -0.25 | -12.50% | 0.01 | 59 | 211 | 0.50 | 0.22 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 130.00 | 0.85 | 1.25 | 1.05 | 1.12 | -0.29 | -20.57% | 0.01 | 11 | 907 | 0.50 | 0.15 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 135.00 | 0.45 | 0.80 | 0.63 | 0.60 | -0.24 | -28.58% | 0.00 | 2 | 833 | 0.51 | 0.10 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 140.00 | 0.30 | 0.50 | 0.40 | 0.60 | -0.30 | -33.34% | 0.00 | 16 | 422 | 0.52 | 0.06 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 145.00 | 0.15 | 0.75 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.58 | 0.04 | 0.01 | -0.02 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 988 | 0.61 | 0.02 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.56 | 0.01 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2,028 | 0.66 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.15 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.87 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.26 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.32 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 2/20/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.37 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 2/20/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.46 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 2/20/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 2/20/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.59 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 2/20/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.14 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 2/20/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.20 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 2/20/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/20/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 49 | 84 | 1.06 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 503 | 1.20 | 0.00 | 0.00 | -0.01 | 1/12/2026 | 2/20/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.06 | -0.01 | 0.00 | -0.02 | 12/1/2025 | 2/20/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.97 | -0.02 | 0.00 | -0.03 | 2/17/2026 | 2/20/2026 3:59:57 PM EST |
| 85.00 | 0.30 | 0.70 | 0.50 | 0.55 | +0.01 | +1.86% | 0.01 | 13 | 572 | 0.63 | -0.05 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 90.00 | 0.70 | 1.05 | 0.88 | 0.95 | +0.16 | +20.26% | 0.01 | 11 | 81 | 0.61 | -0.09 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 95.00 | 1.30 | 1.65 | 1.48 | 1.52 | -0.03 | -1.94% | 0.02 | 79 | 1,197 | 0.58 | -0.15 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 100.00 | 2.25 | 2.65 | 2.45 | 2.43 | +0.08 | +3.41% | 0.02 | 91 | 465 | 0.56 | -0.23 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 105.00 | 3.70 | 4.00 | 3.85 | 3.85 | +0.45 | +13.24% | 0.04 | 35 | 142 | 0.53 | -0.33 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 110.00 | 5.70 | 6.20 | 5.95 | 6.05 | +0.60 | +11.01% | 0.05 | 49 | 179 | 0.52 | -0.45 | 0.03 | -0.12 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 115.00 | 8.50 | 8.90 | 8.70 | 8.70 | +1.15 | +15.24% | 0.08 | 57 | 700 | 0.51 | -0.58 | 0.03 | -0.11 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 120.00 | 11.60 | 12.30 | 11.95 | 12.76 | +1.37 | +12.03% | 0.10 | 254 | 454 | 0.50 | -0.69 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 125.00 | 15.30 | 17.80 | 16.55 | 13.70 | 0.00 | 0.00% | 0.13 | 0 | 117 | 0.56 | -0.78 | 0.02 | -0.08 | 2/13/2026 | 2/20/2026 3:59:57 PM EST |
| 130.00 | 19.40 | 22.10 | 20.75 | 16.60 | 0.00 | 0.00% | 0.16 | 0 | 76 | 0.72 | -0.85 | 0.01 | -0.07 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 135.00 | 23.90 | 26.70 | 25.30 | 12.55 | 0.00 | 0.00% | 0.19 | 0 | 73 | 0.77 | -0.90 | 0.01 | -0.05 | 2/12/2026 | 2/20/2026 3:59:57 PM EST |
| 140.00 | 28.70 | 31.50 | 30.10 | 28.90 | 0.00 | 0.00% | 0.21 | 0 | 73 | 0.82 | -0.94 | 0.01 | -0.04 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 145.00 | 33.60 | 36.40 | 35.00 | 30.59 | 0.00 | 0.00% | 0.24 | 0 | 123 | 0.89 | -0.96 | 0.01 | -0.02 | 2/17/2026 | 2/20/2026 3:59:57 PM EST |
| 150.00 | 38.40 | 41.10 | 39.75 | 37.99 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.92 | -0.98 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 155.00 | 43.40 | 46.30 | 44.85 | 43.01 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 160.00 | 48.10 | 50.70 | 49.40 | 55.77 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 11/14/2025 | 2/20/2026 3:59:57 PM EST |
| 165.00 | 53.50 | 56.30 | 54.90 | 46.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:57 PM EST |
| 170.00 | 57.60 | 61.60 | 59.60 | 47.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 2/20/2026 3:59:57 PM EST |
| 175.00 | 63.10 | 66.40 | 64.75 | % | 0.37 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 180.00 | 67.50 | 71.60 | 69.55 | % | 0.39 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 185.00 | 72.60 | 76.60 | 74.60 | % | 0.40 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 190.00 | 77.50 | 81.60 | 79.55 | % | 0.42 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 195.00 | 83.20 | 86.30 | 84.75 | % | 0.43 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 200.00 | 87.60 | 91.60 | 89.60 | % | 0.45 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 210.00 | 97.50 | 101.60 | 99.55 | % | 0.47 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 220.00 | 107.50 | 111.60 | 109.55 | % | 0.50 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 230.00 | 117.50 | 121.60 | 119.55 | % | 0.52 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 240.00 | 127.50 | 131.60 | 129.55 | % | 0.54 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 250.00 | 138.20 | 141.30 | 139.75 | % | 0.56 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST |