Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $187.66 as of 4/29/2024 3:09:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 130.50 | 135.00 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 60.00 | 125.50 | 130.00 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 65.00 | 120.60 | 125.00 | 136.84 | 0.00 | 0.00% | 0 | 1 | 3.07 | 1.00 | 0.00 | -0.01 | 3/13/2024 | 4/29/2024 4:00:00 PM EST |
| 70.00 | 115.60 | 119.90 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 75.00 | 110.60 | 115.00 | 126.91 | 0.00 | 0.00% | 0 | 2 | 2.72 | 1.00 | 0.00 | -0.01 | 3/13/2024 | 4/29/2024 4:00:00 PM EST |
| 80.00 | 105.60 | 109.90 | % | 0 | 3 | 2.55 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 85.00 | 100.60 | 105.00 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 90.00 | 95.60 | 100.00 | % | 0 | 3 | 2.23 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 95.00 | 90.70 | 94.90 | % | 0 | 2 | 2.08 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 100.00 | 85.70 | 90.00 | % | 0 | 5 | 1.95 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 105.00 | 80.70 | 85.00 | 91.10 | 0.00 | 0.00% | 0 | 10 | 1.84 | 1.00 | 0.00 | -0.02 | 3/12/2024 | 4/29/2024 4:00:00 PM EST |
| 110.00 | 75.70 | 80.00 | 78.25 | 0.00 | 0.00% | 0 | 3 | 1.71 | 1.00 | 0.00 | -0.02 | 2/15/2024 | 4/29/2024 4:00:00 PM EST |
| 115.00 | 70.70 | 75.00 | 86.22 | 0.00 | 0.00% | 0 | 3 | 1.59 | 1.00 | 0.00 | -0.02 | 3/1/2024 | 4/29/2024 4:00:00 PM EST |
| 120.00 | 65.80 | 70.00 | % | 0 | 4 | 1.48 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 125.00 | 60.80 | 65.20 | % | 0 | 7 | 1.38 | 1.00 | 0.00 | -0.03 | 4/29/2024 4:00:00 PM EST | |||
| 130.00 | 55.80 | 60.10 | 80.28 | 0.00 | 0.00% | 0 | 26 | 1.26 | 0.99 | 0.00 | -0.03 | 3/28/2024 | 4/29/2024 4:00:00 PM EST |
| 135.00 | 50.90 | 55.20 | 51.97 | 0.00 | 0.00% | 0 | 10 | 1.18 | 0.99 | 0.00 | -0.04 | 4/18/2024 | 4/29/2024 4:00:00 PM EST |
| 140.00 | 45.90 | 50.40 | 63.39 | 0.00 | 0.00% | 0 | 42 | 1.10 | 0.97 | 0.00 | -0.07 | 4/8/2024 | 4/29/2024 4:00:00 PM EST |
| 145.00 | 41.00 | 45.50 | 66.65 | 0.00 | 0.00% | 0 | 7 | 0.99 | 0.96 | 0.00 | -0.09 | 3/21/2024 | 4/29/2024 4:00:00 PM EST |
| 150.00 | 36.20 | 40.50 | 33.70 | 0.00 | 0.00% | 0 | 70 | 0.91 | 0.94 | 0.00 | -0.11 | 4/25/2024 | 4/29/2024 4:00:00 PM EST |
| 155.00 | 31.50 | 35.80 | 36.14 | 0.00 | 0.00% | 0 | 22 | 0.79 | 0.91 | 0.01 | -0.15 | 4/11/2024 | 4/29/2024 4:00:00 PM EST |
| 160.00 | 26.80 | 31.20 | 29.24 | 0.00 | 0.00% | 0 | 35 | 0.79 | 0.88 | 0.01 | -0.17 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 165.00 | 23.60 | 25.30 | 25.86 | 0.00 | 0.00% | 0 | 62 | 0.54 | 0.85 | 0.01 | -0.19 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 170.00 | 19.70 | 21.00 | 19.10 | 0.00 | 0.00% | 0 | 102 | 0.54 | 0.80 | 0.01 | -0.21 | 4/23/2024 | 4/29/2024 4:00:00 PM EST |
| 175.00 | 15.90 | 17.00 | 16.10 | -1.20 | -6.94% | 1 | 67 | 0.53 | 0.74 | 0.01 | -0.23 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 180.00 | 12.80 | 13.40 | 14.10 | 0.00 | 0.00% | 0 | 118 | 0.53 | 0.66 | 0.02 | -0.24 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 185.00 | 10.00 | 10.50 | 10.20 | -1.03 | -9.18% | 40 | 146 | 0.53 | 0.58 | 0.02 | -0.25 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 190.00 | 7.40 | 8.00 | 7.47 | -1.03 | -12.12% | 70 | 279 | 0.52 | 0.48 | 0.02 | -0.25 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 195.00 | 5.40 | 5.90 | 5.63 | -0.20 | -3.44% | 56 | 1,065 | 0.52 | 0.39 | 0.02 | -0.24 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 200.00 | 3.90 | 4.40 | 4.00 | -0.50 | -11.12% | 61 | 920 | 0.52 | 0.31 | 0.02 | -0.22 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 210.00 | 1.50 | 2.25 | 1.86 | -0.29 | -13.49% | 364 | 1,009 | 0.50 | 0.17 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 220.00 | 0.75 | 1.90 | 0.84 | -0.18 | -17.65% | 35 | 984 | 0.58 | 0.09 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 230.00 | 0.15 | 0.60 | 0.32 | -0.17 | -34.70% | 9 | 105 | 0.51 | 0.04 | 0.00 | -0.05 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 240.00 | 0.10 | 0.15 | 0.15 | -0.05 | -25.00% | 26 | 109 | 0.51 | 0.02 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 250.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 42 | 0.59 | 0.01 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 4:00:00 PM EST |
| 260.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 4:00:00 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.69 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 4:00:00 PM EST |
| 280.00 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/29/2024 4:00:00 PM EST |
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 300.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.11 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 4:00:00 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 | 2.15 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 6 | 3.40 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 10 | 3.18 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 5 | 2.98 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 210 | 2.79 | 0.00 | 0.00 | -0.01 | 2/14/2024 | 4/29/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 2 | 2.62 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 40 | 2.21 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 21 | 2.07 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 180 | 1.94 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.47 | 0.00 | 0.00% | 0 | 10 | 1.81 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/29/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.69 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 429 | 0.95 | 0.00 | 0.00 | -0.02 | 4/10/2024 | 4/29/2024 4:00:00 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.95 | 0.00 | 0.00 | -0.02 | 4/10/2024 | 4/29/2024 4:00:00 PM EST |
| 120.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 37 | 1.36 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 4:00:00 PM EST |
| 125.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 22 | 1.26 | 0.00 | 0.00 | -0.03 | 2/28/2024 | 4/29/2024 4:00:00 PM EST |
| 130.00 | 0.00 | 1.40 | 0.27 | 0.00 | 0.00% | 0 | 29 | 1.17 | -0.01 | 0.00 | -0.03 | 4/19/2024 | 4/29/2024 4:00:00 PM EST |
| 135.00 | 0.00 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 28 | 1.08 | -0.01 | 0.00 | -0.04 | 3/25/2024 | 4/29/2024 4:00:00 PM EST |
| 140.00 | 0.05 | 2.30 | 0.25 | 0.00 | 0.00% | 0 | 432 | 0.83 | -0.03 | 0.00 | -0.07 | 4/25/2024 | 4/29/2024 4:00:00 PM EST |
| 145.00 | 0.10 | 2.35 | 0.40 | -0.05 | -11.12% | 8 | 414 | 0.78 | -0.04 | 0.00 | -0.09 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 150.00 | 0.30 | 2.50 | 0.90 | 0.00 | 0.00% | 0 | 72 | 0.75 | -0.06 | 0.00 | -0.11 | 4/25/2024 | 4/29/2024 4:00:00 PM EST |
| 155.00 | 0.60 | 0.75 | 0.71 | +0.06 | +9.24% | 9 | 245 | 0.58 | -0.09 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 160.00 | 0.95 | 1.15 | 1.10 | +0.10 | +10.00% | 4 | 101 | 0.57 | -0.12 | 0.01 | -0.17 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 165.00 | 1.55 | 1.75 | 1.59 | -0.20 | -11.18% | 1 | 944 | 0.56 | -0.15 | 0.01 | -0.19 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 170.00 | 2.35 | 2.60 | 2.60 | +0.12 | +4.84% | 1 | 336 | 0.55 | -0.20 | 0.01 | -0.21 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 175.00 | 3.50 | 4.10 | 3.75 | -0.05 | -1.32% | 355 | 818 | 0.55 | -0.26 | 0.01 | -0.23 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 180.00 | 5.10 | 5.50 | 5.40 | +0.22 | +4.25% | 2 | 518 | 0.53 | -0.34 | 0.02 | -0.24 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 185.00 | 7.10 | 7.50 | 7.40 | 0.00 | 0.00% | 41 | 292 | 0.53 | -0.42 | 0.02 | -0.25 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 190.00 | 9.70 | 10.10 | 10.34 | +0.99 | +10.59% | 54 | 158 | 0.53 | -0.52 | 0.02 | -0.25 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 195.00 | 12.60 | 13.10 | 12.90 | -5.10 | -28.34% | 19 | 215 | 0.52 | -0.61 | 0.02 | -0.24 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 200.00 | 14.50 | 16.80 | 25.00 | 0.00 | 0.00% | 0 | 93 | 0.48 | -0.69 | 0.02 | -0.22 | 4/19/2024 | 4/29/2024 4:00:00 PM EST |
| 210.00 | 22.20 | 26.50 | 33.72 | 0.00 | 0.00% | 0 | 85 | 0.61 | -0.83 | 0.01 | -0.15 | 4/22/2024 | 4/29/2024 4:00:00 PM EST |
| 220.00 | 30.80 | 35.30 | 36.25 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.91 | 0.01 | -0.09 | 4/23/2024 | 4/29/2024 4:00:00 PM EST |
| 230.00 | 40.30 | 44.70 | 41.64 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.96 | 0.00 | -0.05 | 4/11/2024 | 4/29/2024 4:00:00 PM EST |
| 240.00 | 50.20 | 54.60 | % | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.03 | 4/29/2024 4:00:00 PM EST | |||
| 250.00 | 60.10 | 64.60 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 260.00 | 70.10 | 74.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 270.00 | 80.10 | 84.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 280.00 | 90.10 | 94.60 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 290.00 | 100.10 | 104.60 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 300.00 | 110.20 | 114.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST |