Options Chain for BREAD FINANCIAL HOLDINGS INC COM (BFH) - $59.57 as of 8/22/2025 7:48:55 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 28.60 | 32.20 | 30.40 | % | 0.94 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 35.00 | 25.90 | 29.90 | 27.90 | % | 0.80 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 37.50 | 23.50 | 27.30 | 25.40 | % | 0.68 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 40.00 | 21.10 | 24.90 | 23.00 | % | 0.57 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:45 PM EST | |||
| 42.50 | 18.60 | 22.30 | 20.45 | % | 0.48 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:45 PM EST | |||
| 45.00 | 16.20 | 20.00 | 18.10 | % | 0.40 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.01 | 8/22/2025 3:59:45 PM EST | |||
| 47.50 | 13.70 | 17.20 | 15.45 | % | 0.33 | 0 | 0 | 0.79 | 0.96 | 0.01 | -0.01 | 8/22/2025 3:59:45 PM EST | |||
| 50.00 | 11.30 | 14.30 | 12.80 | % | 0.26 | 0 | 0 | 0.62 | 0.93 | 0.01 | -0.02 | 8/22/2025 3:59:45 PM EST | |||
| 52.50 | 9.20 | 12.60 | 10.90 | % | 0.21 | 0 | 0 | 0.65 | 0.89 | 0.02 | -0.02 | 8/22/2025 3:59:45 PM EST | |||
| 55.00 | 7.10 | 10.20 | 8.65 | % | 0.16 | 0 | 0 | 0.56 | 0.82 | 0.03 | -0.03 | 8/22/2025 3:59:45 PM EST | |||
| 57.50 | 4.70 | 8.60 | 6.65 | % | 0.12 | 0 | 0 | 0.57 | 0.75 | 0.03 | -0.03 | 8/22/2025 3:59:45 PM EST | |||
| 60.00 | 4.80 | 5.30 | 5.05 | % | 0.08 | 0 | 0 | 0.55 | 0.66 | 0.04 | -0.03 | 8/22/2025 3:59:45 PM EST | |||
| 62.50 | 3.30 | 3.70 | 3.50 | 3.60 | % | 0.06 | 4 | 0 | 0.34 | 0.55 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:45 PM EST | |
| 65.00 | 1.90 | 2.75 | 2.33 | 2.28 | +0.48 | +26.67% | 0.04 | 2 | 3 | 0.33 | 0.43 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:45 PM EST |
| 67.50 | 1.00 | 2.45 | 1.73 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.35 | 0.31 | 0.05 | -0.03 | 8/19/2025 | 8/22/2025 3:59:45 PM EST |
| 70.00 | 0.45 | 1.40 | 0.93 | % | 0.01 | 0 | 0 | 0.32 | 0.21 | 0.04 | -0.02 | 8/22/2025 3:59:45 PM EST | |||
| 75.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.02 | -0.01 | 8/22/2025 3:59:45 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.01 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 35.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 40.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:45 PM EST | |||
| 42.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:45 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.01 | 8/22/2025 3:59:45 PM EST | |||
| 47.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.63 | -0.04 | 0.01 | -0.01 | 8/22/2025 3:59:45 PM EST | |||
| 50.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.60 | -0.07 | 0.01 | -0.02 | 8/22/2025 3:59:45 PM EST | |||
| 52.50 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 0.58 | -0.11 | 0.02 | -0.02 | 8/22/2025 3:59:45 PM EST | |||
| 55.00 | 0.25 | 1.90 | 1.08 | % | 0.02 | 0 | 0 | 0.40 | -0.18 | 0.03 | -0.03 | 8/22/2025 3:59:45 PM EST | |||
| 57.50 | 0.70 | 2.35 | 1.53 | % | 0.03 | 0 | 0 | 0.38 | -0.25 | 0.03 | -0.03 | 8/22/2025 3:59:45 PM EST | |||
| 60.00 | 1.85 | 2.20 | 2.03 | % | 0.03 | 0 | 0 | 0.34 | -0.34 | 0.04 | -0.03 | 8/22/2025 3:59:45 PM EST | |||
| 62.50 | 2.50 | 3.40 | 2.95 | % | 0.05 | 0 | 0 | 0.32 | -0.45 | 0.05 | -0.03 | 8/22/2025 3:59:45 PM EST | |||
| 65.00 | 3.90 | 4.70 | 4.30 | % | 0.07 | 0 | 0 | 0.31 | -0.57 | 0.05 | -0.03 | 8/22/2025 3:59:45 PM EST | |||
| 67.50 | 5.80 | 7.40 | 6.60 | % | 0.10 | 0 | 0 | 0.30 | -0.69 | 0.05 | -0.03 | 8/22/2025 3:59:45 PM EST | |||
| 70.00 | 6.40 | 9.80 | 8.10 | % | 0.12 | 0 | 0 | 0.56 | -0.79 | 0.04 | -0.02 | 8/22/2025 3:59:45 PM EST | |||
| 75.00 | 11.10 | 14.30 | 12.70 | % | 0.17 | 0 | 0 | 0.64 | -0.91 | 0.02 | -0.01 | 8/22/2025 3:59:45 PM EST | |||
| 80.00 | 15.80 | 19.30 | 17.55 | % | 0.22 | 0 | 0 | 0.75 | -0.97 | 0.01 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 85.00 | 20.60 | 24.20 | 22.40 | % | 0.26 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST | |||
| 90.00 | 25.50 | 29.00 | 27.25 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:45 PM EST |