Options Chain for BREAD FINANCIAL HOLDINGS INC COM (BFH) - $50.72 as of 6/13/2025 8:57:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.00 | 32.80 | % | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 22.50 | 26.80 | 30.30 | 21.90 | 0.00 | 0.00% | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/13/2025 3:59:53 PM EST |
| 25.00 | 24.00 | 27.80 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 27.50 | 21.90 | 25.30 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 30.00 | 19.50 | 22.80 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 32.50 | 16.70 | 20.30 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 35.00 | 13.80 | 17.80 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 37.50 | 11.80 | 15.30 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 40.00 | 9.60 | 12.80 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 42.50 | 7.10 | 10.30 | 7.90 | 0.00 | 0.00% | 0 | 9 | 1.98 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 6/13/2025 3:59:53 PM EST |
| 45.00 | 4.00 | 7.90 | 5.80 | 0.00 | 0.00% | 0 | 12 | 1.65 | 0.98 | 0.02 | -0.02 | 4/23/2025 | 6/13/2025 3:59:53 PM EST |
| 47.50 | 2.10 | 5.50 | 5.50 | 0.00 | 0.00% | 0 | 13 | 1.36 | 0.85 | 0.07 | -0.06 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 50.00 | 0.45 | 1.90 | 4.50 | 0.00 | 0.00% | 0 | 318 | 0.75 | 0.61 | 0.13 | -0.08 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 52.50 | 0.25 | 0.85 | 1.20 | 0.00 | 0.00% | 0 | 211 | 0.43 | 0.27 | 0.13 | -0.07 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 33 | 0.72 | 0.07 | 0.05 | -0.03 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 62 | 0.86 | 0.01 | 0.01 | -0.01 | 6/3/2025 | 6/13/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.70 | 0.10 | 0.00 | 0.00% | 0 | 104 | 1.64 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 1.70 | 0.40 | 0.00 | 0.00% | 0 | 67 | 1.84 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 31 | 1.94 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/13/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 1.35 | 0.47 | 0.00 | 0.00% | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 6/13/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.19 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 1.75 | 3.51 | 0.00 | 0.00% | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 6/13/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 1.35 | 0.23 | 0.00 | 0.00% | 0 | 6 | 2.48 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/13/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.75 | 1.00 | 0.00 | 0.00% | 0 | 16 | 2.96 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/13/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 6 | 2.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 6/13/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 9 | 3.43 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/13/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 1.75 | 0.80 | 0.00 | 0.00% | 0 | 14 | 3.63 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 6/13/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.05 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 1.15 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.30 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 27.50 | 0.00 | 1.35 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.38 | 0.00 | 0.00% | 0 | 10 | 3.87 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/13/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 1.75 | 1.00 | 0.00 | 0.00% | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 85 | 1.21 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 787 | 0.99 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 32 | 1.67 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 56 | 1.19 | -0.02 | 0.02 | -0.02 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 47.50 | 0.05 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 939 | 0.44 | -0.15 | 0.07 | -0.06 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.25 | 0.35 | 0.00 | 0.00% | 0 | 234 | 0.57 | -0.39 | 0.13 | -0.08 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 52.50 | 0.45 | 2.50 | 2.00 | +1.49 | +292.16% | 1 | 862 | 0.63 | -0.73 | 0.13 | -0.07 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 55.00 | 3.20 | 6.20 | 0.89 | 0.00 | 0.00% | 0 | 26 | 1.29 | -0.93 | 0.05 | -0.03 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 57.50 | 4.70 | 8.60 | 10.56 | 0.00 | 0.00% | 0 | 10 | 1.51 | -0.99 | 0.01 | -0.01 | 3/12/2025 | 6/13/2025 3:59:53 PM EST |
| 60.00 | 7.20 | 10.50 | 8.73 | 0.00 | 0.00% | 0 | 2 | 1.49 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 6/13/2025 3:59:53 PM EST |
| 62.50 | 10.10 | 13.60 | 6.60 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 6/13/2025 3:59:53 PM EST |
| 65.00 | 12.60 | 15.70 | 7.94 | 0.00 | 0.00% | 0 | 3 | 1.96 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 6/13/2025 3:59:53 PM EST |
| 67.50 | 15.00 | 18.00 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 70.00 | 17.20 | 20.50 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 72.50 | 20.00 | 23.30 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 75.00 | 22.20 | 25.80 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 80.00 | 27.40 | 30.70 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 85.00 | 32.20 | 35.80 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 90.00 | 37.20 | 40.70 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 95.00 | 42.20 | 45.80 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |