Options Chain for BRIGHTHOUSE FINL INC COM (BHF) - $59.96 as of 2/4/2025 8:48:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 32.90 | 37.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 30.00 | 28.10 | 32.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 35.00 | 23.20 | 27.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 40.00 | 18.30 | 22.50 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 45.00 | 13.30 | 17.50 | % | 0 | 0 | 1.02 | 0.95 | 0.01 | -0.02 | 2/4/2025 3:59:57 PM EST | |||
| 50.00 | 8.70 | 12.90 | 2.50 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.88 | 0.02 | -0.03 | 1/24/2025 | 2/4/2025 3:59:57 PM EST |
| 55.00 | 4.70 | 8.70 | 7.60 | 0.00 | 0.00% | 0 | 159 | 0.69 | 0.74 | 0.03 | -0.05 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 60.00 | 3.70 | 4.20 | 4.00 | +0.30 | +8.11% | 5 | 219 | 0.45 | 0.55 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 65.00 | 1.75 | 2.20 | 2.05 | +0.05 | +2.50% | 5 | 356 | 0.44 | 0.36 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 2.85 | 1.40 | 0.00 | 0.00% | 0 | 18 | 0.72 | 0.20 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 75.00 | 0.35 | 0.55 | 0.60 | +0.05 | +9.10% | 2 | 746 | 0.46 | 0.10 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.35 | 0.20 | -0.25 | -55.56% | 10 | 15 | 0.92 | 0.05 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 2.30 | % | 0 | 0 | 1.02 | 0.02 | 0.00 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.20 | % | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.35 | 0.38 | 0.00 | 0.00% | 0 | 10 | 1.07 | -0.05 | 0.01 | -0.02 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 2.65 | 0.58 | 0.00 | 0.00% | 0 | 14 | 0.87 | -0.12 | 0.02 | -0.03 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 3.40 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.26 | 0.03 | -0.05 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 60.00 | 3.40 | 4.30 | 3.40 | 0.00 | 0.00% | 1 | 352 | 0.48 | -0.45 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 65.00 | 4.50 | 8.60 | 5.00 | 0.00 | 0.00% | 0 | 14 | 0.70 | -0.64 | 0.04 | -0.04 | 1/29/2025 | 2/4/2025 3:59:57 PM EST |
| 70.00 | 8.00 | 12.50 | % | 0 | 0 | 0.74 | -0.80 | 0.03 | -0.03 | 2/4/2025 3:59:57 PM EST | |||
| 75.00 | 12.70 | 17.50 | % | 0 | 0 | 0.88 | -0.90 | 0.02 | -0.02 | 2/4/2025 3:59:57 PM EST | |||
| 80.00 | 18.00 | 22.30 | % | 0 | 0 | 0.96 | -0.95 | 0.01 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 85.00 | 23.00 | 27.00 | % | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 90.00 | 27.80 | 32.20 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST |