Dark

BLD
TopBuild Corp. Common Stock
stock NYSE

At Close

Aug 13, 2025 3:59:52 PM EDT

443.60USD+3.244%(+13.94)416,749

443.55Bid 443.67Ask 0.12Spread

Pre-market

0.00USD-100.000%(-429.66)0

After-hours

Aug 13, 2025 4:00:30 PM EDT

443.31USD-0.065%(-0.29)3,878

OverviewOption ChainHistoricalExchangesShortsMore

Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Jan 16, 2026

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
64	23	6	1,416

BLD Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

BLD Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

BLD Jan 16, 2026 Exp. - Max Pain @ $400.00

Puts

Calls

BLD Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
600 C	0	0%	0			BLD260116C00600000
580 C	0	0%	0			BLD260116C00580000
560 C	7.00	+133.33%	1	7	08-06	BLD260116C00560000
540 C	5.00	-5.66%	1	3	07-30	BLD260116C00540000
520 C	6.70	-5.63%	1	8	07-30	BLD260116C00520000
500 C	9.70	+42.65%	1	2	07-23	BLD260116C00500000
490 C	0	0%	0			BLD260116C00490000
480 C	21.99	0%	1	1	08-07	BLD260116C00480000
470 C	5.60	0%	1	1	06-25	BLD260116C00470000
460 C	0	0%	0			BLD260116C00460000
450 C	18.54	0%	1	1	07-11	BLD260116C00450000
440 C	0	0%	0			BLD260116C00440000
430 C	40.46	+53.43%	1	3	08-12	BLD260116C00430000
420 C	30.00	-7.69%	2	7	08-04	BLD260116C00420000
410 C	28.13	0%	1	1	07-22	BLD260116C00410000
400 C	51.10	+44.35%	1	11	08-08	BLD260116C00400000
390 C	45.10	+29.23%	5	5	07-10	BLD260116C00390000
380 C	43.61	+2.61%	2	10	07-30	BLD260116C00380000
370 C	48.94	+9.00%	2	8	07-30	BLD260116C00370000
360 C	45.23	+8.47%	1	4	07-17	BLD260116C00360000
350 C	21.90	+24.43%	8	6	06-06	BLD260116C00350000
340 C	65.74	+162.96%	2	5	07-22	BLD260116C00340000
330 C	0	0%	0			BLD260116C00330000
320 C	66.06	+95.44%	1	2	07-08	BLD260116C00320000
310 C	0	0%	0			BLD260116C00310000
300 C	0	0%	0			BLD260116C00300000
290 C	0	0%	0			BLD260116C00290000
280 C	0	0%	0			BLD260116C00280000
270 C	0	0%	0			BLD260116C00270000
260 C	0	0%	0			BLD260116C00260000
250 C	0	0%	0			BLD260116C00250000
240 C	0	0%	0			BLD260116C00240000
230 C	109.37	+1.36%	1	1	06-24	BLD260116C00230000
220 C	0	0%	0			BLD260116C00220000
210 C	0	0%	0			BLD260116C00210000
200 C	186.43	0%	1	1	07-11	BLD260116C00200000
195 C	0	0%	0			BLD260116C00195000
190 C	0	0%	0			BLD260116C00190000
185 C	0	0%	0			BLD260116C00185000
180 C	0	0%	0			BLD260116C00180000
175 C	0	0%	0			BLD260116C00175000
170 C	0	0%	0			BLD260116C00170000
165 C	0	0%	0			BLD260116C00165000
160 C	0	0%	0			BLD260116C00160000
155 C	0	0%	0			BLD260116C00155000
150 C	0	0%	0			BLD260116C00150000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
600 P	0	0%	0			BLD260116P00600000
580 P	0	0%	0			BLD260116P00580000
560 P	0	0%	0			BLD260116P00560000
540 P	0	0%	0			BLD260116P00540000
520 P	0	0%	0			BLD260116P00520000
500 P	139.40	0%	1	1	07-16	BLD260116P00500000
490 P	0	0%	0			BLD260116P00490000
480 P	0	0%	0			BLD260116P00480000
470 P	0	0%	0			BLD260116P00470000
460 P	0	0%	0			BLD260116P00460000
450 P	52.30	-5.34%	4	5	08-12	BLD260116P00450000
440 P	0	0%	0			BLD260116P00440000
430 P	85.00	0%	35	35	07-08	BLD260116P00430000
420 P	0	0%	0			BLD260116P00420000
410 P	0	0%	0			BLD260116P00410000
400 P	31.00	-34.74%	1	588	08-11	BLD260116P00400000
390 P	26.50	-33.75%	1	583	08-11	BLD260116P00390000
380 P	42.20	-20.08%	4	35	07-09	BLD260116P00380000
370 P	35.02	-15.61%	1	3	08-01	BLD260116P00370000
360 P	38.20	-46.42%	3	6	07-08	BLD260116P00360000
350 P	36.00	0%	1	1	07-01	BLD260116P00350000
340 P	22.60	0%	5	5	07-14	BLD260116P00340000
330 P	0	0%	0			BLD260116P00330000
320 P	16.35	-54.16%	10	5	07-22	BLD260116P00320000
310 P	12.80	+1.91%	1	2	07-23	BLD260116P00310000
300 P	4.80	-57.33%	2	7	08-12	BLD260116P00300000
290 P	8.98	-10.20%	1	2	07-22	BLD260116P00290000
280 P	9.20	-8.91%	1	57	08-01	BLD260116P00280000
270 P	0	0%	0			BLD260116P00270000
260 P	0	0%	0			BLD260116P00260000
250 P	15.05	-3.59%	35	35	06-16	BLD260116P00250000
240 P	15.10	+1.96%	3	4	05-27	BLD260116P00240000
230 P	9.40	-31.09%	1	1	06-11	BLD260116P00230000
220 P	10.40	0%	1	1	05-21	BLD260116P00220000
210 P	0	0%	0			BLD260116P00210000
200 P	6.40	0%	1	1	05-19	BLD260116P00200000
195 P	2.45	-16.95%	1	4	07-02	BLD260116P00195000
190 P	1.20	-44.19%	1	5	07-16	BLD260116P00190000
185 P	2.35	+14.63%	1	5	06-27	BLD260116P00185000
180 P	0.85	-19.05%	1	7	07-28	BLD260116P00180000
175 P	0.80	-38.46%	1	7	07-28	BLD260116P00175000
170 P	0.70	-48.15%	1	3	07-28	BLD260116P00170000
165 P	0.95	-20.83%	1	4	07-03	BLD260116P00165000
160 P	0.80	-23.81%	1	3	07-03	BLD260116P00160000
155 P	0.90	-65.38%	1	2	06-23	BLD260116P00155000
150 P	0.75	-54.55%	1	5	06-23	BLD260116P00150000