Optionistics

Quote for BLDR (BUILDERS FIRSTSOURCE INC)

Data as of

Last
55.88
Change
-0.82
Open
57.09
Previous
56.70
High
57.64
Low
55.07
Bid
-
Ask
-
Volume
2,818,985
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.615
Hist Vol
0.490
Opt Volume
921
Open Int
49,548

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Bull Put Spreads

show all panelsmore…
ShortLongCreditWidth
Oct 16 '26 60.00Oct 16 '26 55.004.315.00
Jun 17 '27 55.00Jun 17 '27 50.003.915.00
Jun 17 '27 60.00Jun 17 '27 50.006.8610.00
Jun 17 '27 65.00Jun 17 '27 50.0010.2115.00
Jan 21 '28 55.00Jan 21 '28 50.003.655.00
Jan 21 '28 65.00Jan 21 '28 50.009.8015.00
Dec 18 '26 65.00Dec 18 '26 60.004.205.00
Oct 16 '26 60.00Oct 16 '26 50.006.1710.00
Oct 16 '26 65.00Oct 16 '26 55.008.9210.00
Jan 21 '28 60.00Jan 21 '28 50.006.1510.00
Jan 21 '28 65.00Jan 21 '28 60.003.655.00
Sep 17 '27 55.00Sep 17 '27 50.003.105.00
Jan 15 '27 65.00Jan 15 '27 60.003.905.00
Dec 18 '26 65.00Dec 18 '26 55.007.2310.00
Nov 20 '26 55.00Nov 20 '26 50.002.525.00
Feb 19 '27 55.00Feb 19 '27 50.002.705.00
Jan 21 '28 65.00Jan 21 '28 55.006.1510.00
Sep 17 '27 60.00Sep 17 '27 50.005.7510.00
Jun 17 '27 65.00Jun 17 '27 60.003.355.00
Mar 19 '27 55.00Mar 19 '27 50.002.605.00
Jan 15 '27 55.00Jan 15 '27 50.002.535.00
Jun 17 '27 60.00Jun 17 '27 55.002.955.00
May 21 '27 60.00May 21 '27 55.002.955.00
Mar 19 '27 60.00Mar 19 '27 55.003.005.00
Sep 17 '27 65.00Sep 17 '27 60.003.055.00
Jun 17 '27 65.00Jun 17 '27 55.006.3010.00
Nov 20 '26 60.00Nov 20 '26 50.005.7510.00
May 21 '27 65.00May 21 '27 60.003.205.00
Sep 17 '27 65.00Sep 17 '27 50.008.8015.00
Nov 20 '26 60.00Nov 20 '26 55.003.235.00
Mar 19 '27 60.00Mar 19 '27 50.005.6010.00
Sep 17 '27 60.00Sep 17 '27 55.002.655.00
Mar 19 '27 65.00Mar 19 '27 60.003.305.00
Jan 21 '28 60.00Jan 21 '28 55.002.505.00
Feb 19 '27 65.00Feb 19 '27 60.003.355.00
Nov 20 '26 65.00Nov 20 '26 60.003.905.00
May 21 '27 65.00May 21 '27 55.006.1510.00
Jan 15 '27 65.00Jan 15 '27 55.006.6710.00
Feb 19 '27 60.00Feb 19 '27 50.005.5010.00
Dec 18 '26 60.00Dec 18 '26 55.003.035.00