Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $142.73 as of 9/12/2025 8:38:47 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 | 81.30 | 84.80 | 83.05 | % | 1.38 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 65.00 | 76.30 | 79.80 | 78.05 | 53.29 | 0.00 | 0.00% | 1.20 | 0 | 6 | 4.09 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 9/12/2025 4:00:06 PM EST |
| 70.00 | 71.30 | 74.80 | 73.05 | % | 1.04 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 75.00 | 66.30 | 69.80 | 68.05 | 59.75 | 0.00 | 0.00% | 0.91 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:06 PM EST |
| 80.00 | 61.80 | 64.50 | 63.15 | 55.10 | 0.00 | 0.00% | 0.79 | 0 | 40 | 3.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 9/12/2025 4:00:06 PM EST |
| 85.00 | 56.30 | 59.20 | 57.75 | 31.64 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 9/12/2025 4:00:06 PM EST |
| 90.00 | 51.40 | 54.80 | 53.10 | 41.55 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 9/12/2025 4:00:06 PM EST |
| 95.00 | 46.70 | 48.60 | 47.65 | 20.80 | 0.00 | 0.00% | 0.50 | 0 | 6 | 1.88 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 9/12/2025 4:00:06 PM EST |
| 100.00 | 41.80 | 43.50 | 42.65 | 25.75 | 0.00 | 0.00% | 0.43 | 0 | 45 | 1.63 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 4:00:06 PM EST |
| 105.00 | 37.40 | 38.50 | 37.95 | 36.26 | 0.00 | 0.00% | 0.36 | 0 | 18 | 1.44 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 110.00 | 32.30 | 33.20 | 32.75 | 28.24 | 0.00 | 0.00% | 0.30 | 0 | 108 | 1.11 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:06 PM EST |
| 115.00 | 27.40 | 28.20 | 27.80 | 27.90 | 0.00 | 0.00% | 0.24 | 0 | 155 | 0.88 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:06 PM EST |
| 120.00 | 22.70 | 23.40 | 23.05 | 23.80 | -4.18 | -14.94% | 0.19 | 43 | 578 | 0.88 | 1.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 125.00 | 17.80 | 18.40 | 18.10 | 18.76 | -4.82 | -20.45% | 0.14 | 48 | 342 | 0.71 | 0.98 | 0.01 | -0.06 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 130.00 | 13.20 | 13.60 | 13.40 | 14.25 | -4.75 | -25.00% | 0.10 | 1 | 502 | 0.02 | 0.94 | 0.02 | -0.13 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 135.00 | 8.80 | 9.30 | 9.05 | 9.50 | -4.50 | -32.15% | 0.07 | 25 | 660 | 0.22 | 0.86 | 0.03 | -0.21 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 140.00 | 5.30 | 5.60 | 5.45 | 5.50 | -4.70 | -46.08% | 0.04 | 18 | 479 | 0.33 | 0.70 | 0.04 | -0.27 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 145.00 | 2.60 | 2.95 | 2.78 | 3.10 | -1.90 | -38.00% | 0.02 | 125 | 964 | 0.36 | 0.50 | 0.04 | -0.27 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 150.00 | 1.20 | 1.40 | 1.30 | 1.32 | -1.53 | -53.69% | 0.01 | 105 | 1,165 | 0.40 | 0.30 | 0.03 | -0.21 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 155.00 | 0.50 | 0.65 | 0.58 | 0.70 | -0.60 | -46.16% | 0.00 | 29 | 799 | 0.43 | 0.16 | 0.02 | -0.14 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 160.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.47 | -61.04% | 0.00 | 12 | 1,775 | 0.47 | 0.08 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 165.00 | 0.00 | 0.70 | 0.35 | 0.17 | -0.23 | -57.50% | 0.00 | 2 | 130 | 0.78 | 0.03 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.69 | 0.01 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 175.00 | 0.00 | 0.80 | 0.40 | 0.15 | +0.04 | +36.37% | 0.00 | 2 | 120 | 1.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.78 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.60 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:06 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.71 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:06 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.81 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:06 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.91 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 4:00:06 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:06 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 7.85 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.27 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 9/12/2025 4:00:06 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.43 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 9/12/2025 4:00:06 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 7.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.59 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 9/12/2025 4:00:06 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 9/12/2025 4:00:06 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 14.00 | 0.00 | 0.00% | 0.00 | 0 | 145 | 2.86 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 9/12/2025 4:00:06 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 11.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.99 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 9/12/2025 4:00:06 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 9/12/2025 4:00:06 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.17 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 932 | 3.84 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 1.80 | 0.90 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 90 | 3.37 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/12/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.23 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.95 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 127 | 2.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,129 | 1.22 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,306 | 1.26 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.04 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 414 | 1.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 761 | 0.98 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.16 | +0.05 | +45.46% | 0.00 | 1 | 649 | 0.94 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 7 | 1,991 | 0.57 | -0.02 | 0.01 | -0.06 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 130.00 | 0.35 | 0.55 | 0.45 | 0.47 | +0.17 | +56.67% | 0.00 | 93 | 294 | 0.57 | -0.06 | 0.02 | -0.13 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 135.00 | 1.00 | 1.20 | 1.10 | 1.12 | +0.57 | +103.64% | 0.01 | 4 | 384 | 0.55 | -0.14 | 0.03 | -0.21 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 140.00 | 2.40 | 2.60 | 2.50 | 2.50 | +0.63 | +33.69% | 0.02 | 96 | 471 | 0.56 | -0.30 | 0.04 | -0.27 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 145.00 | 4.80 | 5.10 | 4.95 | 4.80 | +1.30 | +37.15% | 0.03 | 22 | 256 | 0.60 | -0.50 | 0.04 | -0.27 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 150.00 | 8.20 | 8.60 | 8.40 | 8.34 | +2.07 | +33.02% | 0.06 | 40 | 161 | 0.69 | -0.70 | 0.03 | -0.21 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 155.00 | 12.10 | 13.00 | 12.55 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.56 | -0.84 | 0.02 | -0.14 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 160.00 | 16.80 | 17.80 | 17.30 | 16.84 | +3.49 | +26.15% | 0.11 | 3 | 71 | 0.65 | -0.92 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 165.00 | 21.70 | 22.80 | 22.25 | 21.72 | -2.43 | -10.07% | 0.13 | 2 | 47 | 0.80 | -0.97 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 170.00 | 26.60 | 27.80 | 27.20 | 37.13 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 8/21/2025 | 9/12/2025 4:00:06 PM EST |
| 175.00 | 31.60 | 32.80 | 32.20 | 56.29 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 9/12/2025 4:00:06 PM EST |
| 180.00 | 36.70 | 37.80 | 37.25 | 20.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 9/12/2025 4:00:06 PM EST |
| 185.00 | 40.80 | 43.80 | 42.30 | 45.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 9/12/2025 4:00:06 PM EST |
| 190.00 | 45.60 | 48.80 | 47.20 | 27.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 9/12/2025 4:00:06 PM EST |
| 195.00 | 50.80 | 53.80 | 52.30 | 28.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 9/12/2025 4:00:06 PM EST |
| 200.00 | 55.90 | 58.80 | 57.35 | % | 0.29 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 210.00 | 65.70 | 68.80 | 67.25 | 66.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 9/12/2025 4:00:06 PM EST |
| 220.00 | 75.90 | 78.70 | 77.30 | 45.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 9/12/2025 4:00:06 PM EST |
| 230.00 | 85.40 | 88.80 | 87.10 | % | 0.38 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 240.00 | 95.20 | 98.80 | 97.00 | % | 0.40 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 250.00 | 105.20 | 108.80 | 107.00 | % | 0.43 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 260.00 | 115.40 | 118.80 | 117.10 | % | 0.45 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 270.00 | 125.30 | 128.80 | 127.05 | % | 0.47 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 280.00 | 135.30 | 138.70 | 137.00 | 117.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 9/12/2025 4:00:06 PM EST |
| 290.00 | 145.30 | 148.70 | 147.00 | % | 0.51 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST |