Options Chain for BRIGHTHOUSE FINL INC COM (BHF) - $58.97 as of 3/28/2025 7:19:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 33.20 | 37.10 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 25.00 | 30.70 | 34.70 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 30.00 | 25.60 | 29.70 | 18.25 | 0.00 | 0.00% | 0 | 9 | 1.72 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 20.80 | 24.80 | 28.70 | 0.00 | 0.00% | 0 | 14 | 1.42 | 0.99 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 15.80 | 19.90 | 11.90 | 0.00 | 0.00% | 0 | 12 | 1.15 | 0.98 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 11.00 | 15.20 | 6.61 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.94 | 0.01 | -0.01 | 1/7/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 7.80 | 10.00 | 10.31 | 0.00 | 0.00% | 0 | 189 | 0.78 | 0.83 | 0.03 | -0.03 | 2/26/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 4.90 | 6.50 | 6.80 | 0.00 | 0.00% | 0 | 216 | 0.51 | 0.65 | 0.04 | -0.04 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 1.35 | 2.80 | 2.60 | -0.60 | -18.75% | 3 | 362 | 0.36 | 0.43 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 1.00 | 1.20 | 1.10 | -0.30 | -21.43% | 14 | 1,650 | 0.40 | 0.24 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 600 | 0.43 | 0.13 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.40 | 1.40 | 0.00 | 0.00% | 0 | 48 | 0.49 | 0.06 | 0.01 | -0.01 | 2/14/2025 | 3/28/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 500 | 0.68 | 0.02 | 0.01 | -0.01 | 2/26/2025 | 3/28/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 2.20 | % | 0 | 0 | 1.05 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 3/28/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.20 | 0.76 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 3/28/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.25 | 0.80 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 3/28/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 16 | 0.85 | -0.01 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 234 | 0.89 | -0.02 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 2.45 | 0.60 | 0.00 | 0.00% | 0 | 30 | 0.96 | -0.06 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 0.55 | 1.45 | 0.90 | +0.01 | +1.13% | 20 | 3,113 | 0.45 | -0.17 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 2.15 | 2.50 | 1.80 | 0.00 | 0.00% | 0 | 4,057 | 0.43 | -0.35 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 4.60 | 4.90 | 3.80 | 0.00 | 0.00% | 0 | 195 | 0.41 | -0.57 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 7.10 | 8.80 | 8.60 | 0.00 | 0.00% | 0 | 22 | 0.46 | -0.76 | 0.04 | -0.03 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 11.10 | 13.70 | 12.80 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.87 | 0.02 | -0.02 | 2/13/2025 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 16.00 | 18.50 | % | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 80.00 | 20.50 | 24.50 | % | 0 | 0 | 0.94 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 85.00 | 25.50 | 29.50 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 90.00 | 30.50 | 34.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |