Options Chain for BRIGHTSPRING HEALTH SVCS INC COM (BTSG) - $34.20 as of 10/27/2025 5:05:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 26.80 | 31.00 | 28.90 | % | 5.78 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 7.50 | 24.30 | 28.50 | 26.40 | % | 3.52 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 10.00 | 21.90 | 25.80 | 23.85 | % | 2.39 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 12.50 | 19.40 | 23.30 | 21.35 | % | 1.71 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 15.00 | 16.90 | 20.80 | 18.85 | % | 1.26 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 17.50 | 14.50 | 17.60 | 16.05 | 13.01 | 0.00 | 0.00% | 0.92 | 0 | 12 | 1.68 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 3:59:51 PM EST |
| 20.00 | 12.50 | 15.10 | 13.80 | 13.25 | 0.00 | 0.00% | 0.69 | 0 | 48 | 1.40 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 3:59:51 PM EST |
| 22.50 | 10.20 | 12.70 | 11.45 | 5.52 | 0.00 | 0.00% | 0.51 | 0 | 28 | 1.20 | 0.99 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 3:59:51 PM EST |
| 25.00 | 9.10 | 9.90 | 9.50 | 7.85 | 0.00 | 0.00% | 0.38 | 0 | 149 | 0.75 | 0.97 | 0.01 | -0.01 | 10/22/2025 | 10/27/2025 3:59:51 PM EST |
| 30.00 | 3.80 | 5.60 | 4.70 | 4.79 | -0.55 | -10.30% | 0.16 | 50 | 178 | 0.66 | 0.80 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 35.00 | 0.20 | 3.50 | 1.85 | 2.20 | +0.05 | +2.33% | 0.05 | 53 | 59 | 0.44 | 0.46 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 40.00 | 0.25 | 1.60 | 0.93 | 0.85 | -0.29 | -25.44% | 0.02 | 2 | 55 | 0.52 | 0.18 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.08 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/27/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.28 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.47 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/27/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.22 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/27/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.01 | -0.01 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.89 | -0.03 | 0.01 | -0.01 | 8/4/2025 | 10/27/2025 3:59:51 PM EST |
| 30.00 | 0.45 | 1.80 | 1.13 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.54 | -0.20 | 0.05 | -0.02 | 10/24/2025 | 10/27/2025 3:59:51 PM EST |
| 35.00 | 1.30 | 4.10 | 2.70 | % | 0.08 | 0 | 0 | 0.40 | -0.54 | 0.07 | -0.02 | 10/27/2025 3:59:51 PM EST | |||
| 40.00 | 5.30 | 7.70 | 6.50 | % | 0.16 | 0 | 0 | 0.73 | -0.82 | 0.05 | -0.01 | 10/27/2025 3:59:51 PM EST |