Options Chain for BRIGHTSPRING HEALTH SVCS INC COM (BTSG) - $58.36 as of 10/27/2026 8:37:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 39.50 | 43.30 | 41.40 | 26.74 | 0.00 | 0.00% | 2.37 | 0 | 122 | 2.96 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 10/27/2026 3:59:53 PM EST |
| 20.00 | 37.00 | 40.80 | 38.90 | 41.00 | 0.00 | 0.00% | 1.94 | 0 | 32 | 2.69 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 10/27/2026 3:59:53 PM EST |
| 22.50 | 34.50 | 38.40 | 36.45 | 38.23 | 0.00 | 0.00% | 1.62 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/27/2026 3:59:53 PM EST |
| 25.00 | 32.00 | 35.90 | 33.95 | 35.95 | 0.00 | 0.00% | 1.36 | 0 | 53 | 2.19 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 3:59:53 PM EST |
| 30.00 | 27.10 | 30.90 | 29.00 | 34.76 | 0.00 | 0.00% | 0.97 | 0 | 16 | 1.80 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 10/27/2026 3:59:53 PM EST |
| 35.00 | 22.10 | 26.00 | 24.05 | 27.24 | 0.00 | 0.00% | 0.69 | 0 | 23 | 1.49 | 1.00 | 0.00 | -0.01 | 9/8/2026 | 10/27/2026 3:59:53 PM EST |
| 40.00 | 17.30 | 21.20 | 19.25 | 24.46 | 0.00 | 0.00% | 0.48 | 0 | 19 | 1.24 | 0.98 | 0.00 | -0.01 | 10/7/2026 | 10/27/2026 3:59:53 PM EST |
| 45.00 | 13.00 | 16.00 | 14.50 | 14.20 | 0.00 | 0.00% | 0.32 | 0 | 39 | 0.93 | 0.92 | 0.01 | -0.02 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 50.00 | 8.70 | 12.40 | 10.55 | 10.85 | 0.00 | 0.00% | 0.21 | 0 | 47 | 0.91 | 0.82 | 0.02 | -0.03 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 55.00 | 5.00 | 8.10 | 6.55 | 6.15 | 0.00 | 0.00% | 0.12 | 0 | 59 | 0.50 | 0.68 | 0.03 | -0.04 | 10/1/2026 | 10/27/2026 3:59:53 PM EST |
| 60.00 | 2.35 | 5.00 | 3.68 | 7.70 | 0.00 | 0.00% | 0.06 | 0 | 173 | 0.46 | 0.51 | 0.04 | -0.05 | 10/8/2026 | 10/27/2026 3:59:53 PM EST |
| 65.00 | 0.85 | 4.40 | 2.63 | 3.19 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.53 | 0.34 | 0.03 | -0.04 | 10/23/2026 | 10/27/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 3.30 | 1.65 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.80 | 0.19 | 0.03 | -0.03 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 1.85 | 0.93 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.73 | 0.10 | 0.02 | -0.02 | 10/20/2026 | 10/27/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 2.00 | 1.00 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.86 | 0.05 | 0.01 | -0.01 | 10/16/2026 | 10/27/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 2.35 | 1.18 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.01 | 0.02 | 0.01 | -0.01 | 8/24/2026 | 10/27/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.08 | 0.01 | 0.00 | 0.00 | 8/11/2026 | 10/27/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/27/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/27/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 10/27/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 10/27/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 10/27/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 10/27/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 18 | 1.75 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.43 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 10/27/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.18 | -0.02 | 0.00 | -0.01 | 10/12/2026 | 10/27/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 1.90 | 0.95 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.86 | -0.08 | 0.01 | -0.02 | 10/12/2026 | 10/27/2026 3:59:53 PM EST |
| 50.00 | 0.05 | 2.90 | 1.48 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.50 | -0.18 | 0.02 | -0.03 | 10/16/2026 | 10/27/2026 3:59:53 PM EST |
| 55.00 | 1.30 | 4.20 | 2.75 | 2.27 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.52 | -0.32 | 0.03 | -0.04 | 10/13/2026 | 10/27/2026 3:59:53 PM EST |
| 60.00 | 3.50 | 6.00 | 4.75 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 268 | 0.48 | -0.49 | 0.04 | -0.05 | 10/26/2026 | 10/27/2026 3:59:53 PM EST |
| 65.00 | 6.90 | 9.90 | 8.40 | 7.40 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.52 | -0.66 | 0.03 | -0.04 | 10/23/2026 | 10/27/2026 3:59:53 PM EST |
| 70.00 | 10.90 | 14.30 | 12.60 | 7.67 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.76 | -0.81 | 0.03 | -0.03 | 7/24/2026 | 10/27/2026 3:59:53 PM EST |
| 75.00 | 15.00 | 18.70 | 16.85 | 15.19 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.82 | -0.90 | 0.02 | -0.02 | 10/22/2026 | 10/27/2026 3:59:53 PM EST |
| 80.00 | 19.70 | 23.50 | 21.60 | 15.10 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.90 | -0.95 | 0.01 | -0.01 | 7/15/2026 | 10/27/2026 3:59:53 PM EST |
| 85.00 | 24.70 | 28.50 | 26.60 | % | 0.31 | 0 | 0 | 0.99 | -0.98 | 0.01 | -0.01 | 10/27/2026 3:59:53 PM EST | |||
| 90.00 | 29.70 | 33.50 | 31.60 | % | 0.35 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 95.00 | 34.70 | 38.50 | 36.60 | % | 0.39 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 100.00 | 39.70 | 43.50 | 41.60 | % | 0.42 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST | |||
| 105.00 | 44.70 | 48.50 | 46.60 | % | 0.44 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:53 PM EST |