BLD Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 230.00 | 243.90 | 125.20 | 131.40 | 0.00 | 1 | 0 | 128.3% |
| 240.00 | 190.50 | 198.00 | 205.80 | 0.00 | 0 | 1 | 604.4% |
| 250.00 | 181.30 | 189.00 | 196.40 | 0.00 | 0 | 1 | 576.5% |
| 270.00 | 180.13 | 164.90 | 172.70 | 0.00 | 1 | 1 | 498.4% |
| 280.00 | 194.90 | 75.60 | 81.80 | 0.00 | 0 | 2 | 83.2% |
| 310.00 | 121.00 | 46.60 | 52.90 | 0.00 | 0 | 1 | 62.6% |
| 320.00 | 115.00 | 151.00 | 158.10 | 0.00 | 0 | 28 | 517.6% |
| 340.00 | 64.70 | 22.30 | 26.90 | 0.00 | 1 | 2 | 51.9% |
| 350.00 | 16.50 | 15.50 | 20.00 | 0.00 | 10 | 12 | 57.1% |
| 360.00 | 13.30 | 10.50 | 13.90 | 0.00 | 20 | 20 | 53.1% |
| 370.00 | 10.00 | 6.80 | 9.70 | 0.00 | 9 | 7 | 52.3% |
| 380.00 | 4.00 | 4.00 | 5.90 | 0.00 | 1 | 4 | 49.2% |
| 390.00 | 3.50 | 0.95 | 3.40 | 0.00 | 2 | 11 | 47.1% |
| 400.00 | 1.00 | 0.35 | 3.20 | 0.00 | 1 | 12 | 54.1% |
| 410.00 | 1.35 | 0.15 | 5.00 | 0.00 | 2 | 3 | 57.7% |
| 420.00 | 12.62 | 0.00 | 4.80 | 0.00 | 2 | 8 | 63.2% |
| 430.00 | 0.60 | 0.00 | 4.80 | 0.00 | 2 | 4 | 69.6% |
| 440.00 | 3.54 | 0.00 | 4.80 | 0.00 | 3 | 2 | 75.6% |
| 450.00 | 0.62 | 0.00 | 4.80 | 0.00 | 4 | 29 | 81.4% |
| 460.00 | 1.33 | 0.00 | 4.80 | 0.00 | 1 | 12 | 87.0% |
| 470.00 | 0.80 | 0.00 | 4.80 | 0.00 | 1 | 13 | 92.4% |
| 480.00 | 4.80 | 0.00 | 4.80 | 0.00 | 1 | 53 | 97.6% |
| 490.00 | 1.97 | 0.00 | 4.80 | 0.00 | 6 | 20 | 102.6% |
| 500.00 | 2.40 | 0.00 | 4.80 | 0.00 | 1 | 3 | 107.4% |
| 510.00 | 6.70 | 0.00 | 4.80 | 0.00 | 6 | 13 | 112.1% |
| 520.00 | 10.00 | 0.00 | 4.80 | 0.00 | 1 | 3 | 116.6% |
| 530.00 | 2.30 | 0.00 | 4.80 | 0.00 | 1 | 14 | 121.0% |
| 540.00 | 4.20 | 0.00 | 4.80 | 0.00 | 1 | 2 | 125.3% |
| 550.00 | 3.50 | 0.00 | 4.80 | 0.00 | 1 | 15 | 129.5% |
| 560.00 | 2.55 | 0.00 | 4.80 | 0.00 | 1 | 4 | 133.5% |
| 580.00 | 9.31 | 0.00 | 3.40 | 0.00 | 1 | 2 | 132.5% |
| 600.00 | 17.75 | 0.00 | 4.80 | 0.00 | 2 | 2 | 148.8% |
| 640.00 | 9.46 | 0.00 | 4.80 | 0.00 | 1 | 3 | 162.7% |
| 660.00 | 6.88 | 0.00 | 4.80 | 0.00 | 1 | 3 | 169.2% |
| 680.00 | 0.50 | 0.00 | 4.80 | 0.00 | 2 | 2 | 175.5% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 200.00 | 0.45 | 0.00 | 4.80 | 0.00 | 0 | 19 | 181.5% |
| 210.00 | 0.62 | 0.00 | 4.80 | 0.00 | 0 | 1 | 168.5% |
| 220.00 | 1.05 | 0.00 | 4.80 | 0.00 | 2 | 4 | 156.0% |
| 230.00 | 0.60 | 0.00 | 1.70 | 0.00 | 2 | 5 | 117.1% |
| 240.00 | 0.75 | 0.00 | 1.50 | 0.00 | 1 | 3 | 105.0% |
| 250.00 | 0.90 | 0.00 | 1.50 | 0.00 | 2 | 3 | 95.6% |
| 260.00 | 1.15 | 0.00 | 4.80 | 0.00 | 1 | 2 | 110.4% |
| 270.00 | 1.40 | 0.00 | 1.50 | 0.00 | 1 | 3 | 77.7% |
| 280.00 | 0.75 | 0.00 | 2.05 | 0.00 | 2 | 7 | 73.6% |
| 290.00 | 4.50 | 0.00 | 2.55 | 0.00 | 1 | 2 | 67.9% |
| 300.00 | 2.51 | 0.30 | 5.70 | 0.00 | 1 | 2 | 74.0% |
| 310.00 | 3.13 | 0.60 | 7.60 | 0.00 | 0 | 1 | 70.7% |
| 320.00 | 4.90 | 0.10 | 8.00 | 0.00 | 1 | 7 | 59.5% |
| 330.00 | 2.25 | 3.20 | 4.60 | 0.00 | 1 | 19 | 51.1% |
| 340.00 | 6.88 | 5.80 | 7.20 | 0.00 | 1 | 18 | 50.0% |
| 350.00 | 10.30 | 9.00 | 11.00 | 4.65 | 3 | 11 | 49.7% |
| 360.00 | 8.50 | 13.30 | 15.40 | 0.00 | 4 | 12 | 47.6% |
| 370.00 | 15.40 | 18.90 | 21.70 | 0.00 | 3 | 15 | 48.4% |
| 380.00 | 35.79 | 24.00 | 29.00 | 0.00 | 1 | 12 | 49.2% |
| 390.00 | 29.68 | 31.50 | 36.30 | 0.00 | 1 | 3 | 46.2% |
| 400.00 | 39.02 | 40.10 | 46.40 | 0.00 | 1 | 15 | 54.7% |
| 410.00 | 44.61 | 49.40 | 56.00 | 0.00 | 1 | 3 | 59.8% |
| 420.00 | 52.46 | 59.20 | 65.70 | 0.00 | 1 | 13 | 64.7% |
| 430.00 | 25.00 | 69.50 | 75.30 | 0.00 | 1 | 0 | 68.1% |
| 440.00 | 40.10 | 16.70 | 21.90 | 0.00 | 0 | 1 | 0.0% |
| 450.00 | 19.63 | 89.00 | 95.50 | 0.00 | 1 | 0 | 81.5% |
| 460.00 | 46.15 | 99.00 | 105.50 | 0.00 | 10 | 0 | 87.1% |
| 470.00 | 106.50 | 109.00 | 115.50 | 0.00 | 1 | 0 | 92.5% |
| 480.00 | 28.30 | 119.00 | 125.50 | 0.00 | 1 | 0 | 97.7% |
| 490.00 | 135.50 | 129.00 | 127.40 | 91.86 | 1 | 0 | 0.0% |
| 500.00 | 145.47 | 139.00 | 145.50 | -3.69 | 1 | 1 | 107.5% |
| 510.00 | 159.19 | 149.00 | 155.50 | 0.00 | 1 | 0 | 112.2% |
| 530.00 | 101.60 | 86.00 | 94.00 | 0.00 | 4 | 4 | 0.0% |
| 540.00 | 110.00 | 94.00 | 102.80 | 0.00 | 1 | 1 | 0.0% |
| 550.00 | 117.70 | 103.60 | 111.70 | 0.00 | 1 | 1 | 0.0% |
| 580.00 | 165.67 | 176.40 | 185.50 | 0.00 | 0 | 4 | 0.0% |
Sign up free to access Options Chain Data
Explore BLD options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.