Cboe Global Markets

BLD - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

TopBuild Corp (bld)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
272.63
Ask: 
301.99
Vol: 
257,348
Last: 
303.93
Change: 
+7.51 (+2.471%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BLD 280.000
25.8
+0
26
31.8
0
0.37
0.7687
0.008
1
BLD 290.000
36.01
+0
18.5
26.1
0
0.38
0.6822
0.01
1
BLD 300.000
15.1
+4
15.8
17.9
2
0.39
0.5746
0.0115
5
BLD 310.000
9
+1.65
7.4
12.3
1
0.33
0.458
0.0118
6
BLD 320.000
5.4
-1.1
5
8.1
3
0.33
0.3504
0.0108
11
BLD 330.000
3
-1.2
1.15
8.9
2
0.37
0.2635
0.0092
6
Fri Jun 20 2025
Strike
BLD 280.000
BLD 290.000
BLD 300.000
BLD 310.000
BLD 320.000
BLD 330.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BLD 280.000
5.6
-1.6
3.7
8.5
2
0.43
-0.2292
0.0081
4
BLD 290.000
7.8
-2.7
4.6
10.8
2
0.38
-0.3162
0.01
2
BLD 300.000
12.5
-4.4
8.9
15.9
3
0.39
-0.4244
0.0115
3
BLD 310.000
21
+0
14.6
20.1
0
0.38
-0.5418
0.0118
3
BLD 320.000
27.2
-2.65
20.6
26.4
1
0.38
-0.6504
0.011
7
BLD 330.000
32.77
-5.23
28.2
32.4
1
0.36
-0.7383
0.0094
4
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.