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.

Calendar Put Spreads

show all panelsmore…
ShortLongDebitMonths
Nov 20 '26 50.00Jun 17 '27 50.00-3.397
Dec 18 '26 50.00Jun 17 '27 50.00-2.446
Oct 16 '26 60.00Dec 18 '26 60.00-2.082
Feb 19 '27 50.00Jun 17 '27 50.00-0.744
Jan 15 '27 50.00Jun 17 '27 50.00-1.645
Mar 19 '27 50.00Jun 17 '27 50.00-0.243
Oct 16 '26 50.00Jun 17 '27 50.00-5.498
Nov 20 '26 60.00Dec 18 '26 60.00-0.401
Oct 16 '26 60.00Jan 15 '27 60.00-2.983
Nov 20 '26 55.00Dec 18 '26 55.00-0.601
Nov 20 '26 60.00Jan 15 '27 60.00-1.302
Oct 16 '26 60.00Feb 19 '27 60.00-4.084
Oct 16 '26 60.00Mar 19 '27 60.00-4.685
Oct 16 '26 60.00Jun 17 '27 60.00-6.188
Oct 16 '26 60.00May 21 '27 60.00-5.837
Nov 20 '26 55.00Mar 19 '27 55.00-3.234
Nov 20 '26 55.00Jun 17 '27 55.00-4.787
Nov 20 '26 55.00May 21 '27 55.00-4.436
Nov 20 '26 60.00Feb 19 '27 60.00-2.403
Nov 20 '26 55.00Jan 15 '27 55.00-1.762
Nov 20 '26 60.00Mar 19 '27 60.00-3.004
Nov 20 '26 60.00Jun 17 '27 60.00-4.507
Nov 20 '26 50.00Mar 19 '27 50.00-3.154
Nov 20 '26 60.00May 21 '27 60.00-4.156
Nov 20 '26 55.00Feb 19 '27 55.00-2.833
Nov 20 '26 50.00Jan 15 '27 50.00-1.752
Nov 20 '26 50.00Feb 19 '27 50.00-2.653
Nov 20 '26 50.00Jan 21 '28 50.00-6.9514
Feb 19 '27 55.00Mar 19 '27 55.00-0.401
Feb 19 '27 55.00Jun 17 '27 55.00-1.954
Nov 20 '26 50.00Dec 18 '26 50.00-0.951
Oct 16 '26 60.00Sep 17 '27 60.00-7.7811
Oct 16 '26 60.00Nov 20 '26 60.00-1.681
Dec 18 '26 50.00Mar 19 '27 50.00-2.203
Feb 19 '27 55.00May 21 '27 55.00-1.603
Nov 20 '26 50.00Sep 17 '27 50.00-6.1010
Feb 19 '27 50.00Mar 19 '27 50.00-0.501
Jan 15 '27 50.00Mar 19 '27 50.00-1.402
Sep 17 '27 50.00Jan 21 '28 50.00-0.854
Dec 18 '26 50.00Jan 15 '27 50.00-0.801