Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

BUILDERS FIRSTSOURCE INC (BLDR) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
BLDR BUILDERS FIRSTSOURCE INC   0.472 0.400 187.66 2.40
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BLDR 15.90 18.40 17.30 17.08 2 66  S   175 BLDR 3.50 4.00 3.80 1.64 502 353  S  
BLDR 13.30 13.70 14.10 13.32 8 117  S   180 BLDR 5.00 5.40 5.18 2.81 18 524  S  
BLDR 10.40 10.80 11.23 10.06 1 146  S   185 BLDR 7.10 7.50 7.40 4.46 24 276  S  
BLDR 7.90 8.30 8.50 7.34 17 265  S   190 BLDR 9.50 10.00 9.35 6.66 31 154  S  
BLDR 5.80 6.10 5.83 5.17 11 1056  S   195 BLDR 12.50 12.90 18.00 9.41 0 215  S  
BLDR 4.20 4.70 4.50 3.51 516 454  S   200 BLDR 15.60 18.10 25.00 12.67 0 93  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BLDR 20.40 22.30 18.15 34.01 0 37  S   175 BLDR 6.40 6.70 6.70 1.40 3 708  S  
BLDR 17.30 17.80 17.60 30.22 6 149  S   180 BLDR 8.20 8.60 8.20 2.04 6 103  S  
BLDR 14.50 14.90 14.60 26.63 6 127  S   185 BLDR 10.30 10.70 10.30 2.88 4 122  S  
BLDR 11.90 12.40 12.10 23.26 10 189  S   190 BLDR 12.70 13.20 12.05 3.94 8 134  S  
BLDR 9.80 10.10 10.20 20.14 10 118  S   195 BLDR 15.50 15.90 16.90 5.25 0 111  S  
BLDR 7.90 8.20 7.80 17.28 4 876  S   200 BLDR 18.50 20.40 19.00 6.82 2 100  S  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BLDR 25.90 27.00 21.40 80.82 0 102  S   175 BLDR 10.50 12.80 11.10 0.05 0 54  S  
BLDR 21.50 24.00 18.17 77.79 0 156  S   180 BLDR 10.90 14.20 13.30 0.08 0 20  S  
BLDR 20.50 21.10 20.60 74.77 1 49  S   185 BLDR 14.70 15.30 16.30 0.12 0 30  S  
BLDR 18.00 18.50 18.10 71.77 1 73  S   190 BLDR 17.40 17.80 18.50 0.17 0 57  S  
BLDR 15.60 16.30 15.80 68.78 1 190  S   195 BLDR 19.90 20.40 21.00 0.24 0 79  S  
BLDR 13.60 14.10 14.20 65.82 13 299  S   200 BLDR 22.80 23.40 24.10 0.33 0 106  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.