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   0.361 0.445 149.55 -1.60
 
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 13.20 17.00 13.43 14.85 0 48  S   135 BLDR 0.10 1.50 0.20 0.11 36 433  S  
BLDR 9.60 10.70 17.25 10.23 0 140  S   140 BLDR 0.30 0.45 0.44 0.48 84 562  S  
BLDR 4.40 6.60 5.15 6.25 22 557  S   145 BLDR 1.05 1.25 1.10 1.50 93 663  S  
BLDR 2.50 2.80 2.30 3.29 104 301  S   150 BLDR 2.85 3.20 2.84 3.53 29 668  S  
BLDR 0.85 1.05 0.89 1.46 64 297  S   155 BLDR 5.20 6.50 6.28 6.69 30 740  S  
BLDR 0.25 0.35 0.35 0.54 146 599  S   160 BLDR 9.40 11.30 10.96 10.76 72 686  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BLDR 15.90 17.30 20.90 21.96 0 2  S   135 BLDR 0.85 1.85 1.75 1.31 7 71  S  
BLDR 12.80 13.40 14.20 18.08 0 25  S   140 BLDR 2.70 2.95 2.75 2.20 53 291  S  
BLDR 9.50 9.90 8.65 14.57 26 204  S   145 BLDR 4.20 4.40 4.72 3.47 8 222  S  
BLDR 6.70 7.10 6.75 11.49 33 148  S   150 BLDR 6.40 6.80 6.45 5.16 23 649  S  
BLDR 4.50 4.80 4.78 8.86 43 284  S   155 BLDR 9.20 9.60 9.88 7.31 4 135  S  
BLDR 2.95 3.20 2.83 6.68 16 221  S   160 BLDR 11.40 14.50 12.91 9.90 10 65  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 19.80 20.40 16.10 34.68 0 433  S   135 BLDR 4.00 4.40 4.70 0.89 1 349  S  
BLDR 15.10 16.80 16.60 30.89 7 70  S   140 BLDR 3.80 7.20 5.85 1.38 3 315  S  
BLDR 13.30 13.70 17.40 27.27 0 18  S   145 BLDR 7.40 7.80 7.58 2.05 3 255  S  
BLDR 10.60 10.90 9.58 23.87 7 104  S   150 BLDR 9.70 10.00 10.30 2.94 9 327  S  
BLDR 8.30 8.60 8.02 20.70 37 72  S   155 BLDR 12.30 12.80 13.00 4.06 3 193  S  
BLDR 6.40 6.80 6.30 17.79 3 123  S   160 BLDR 15.40 18.00 15.85 5.44 2 288  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.