Options Chain for BRIGHTHOUSE FINL INC COM (BHF) - $58.87 as of 6/19/2025 6:57:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.90 | 35.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 30.00 | 26.90 | 30.90 | % | 0 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 35.00 | 21.90 | 25.80 | % | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 40.00 | 17.50 | 20.60 | % | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 45.00 | 11.90 | 16.20 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 50.00 | 6.90 | 10.90 | 9.30 | -0.90 | -8.83% | 47 | 91 | 2.39 | 0.95 | 0.02 | -0.13 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 55.00 | 4.00 | 6.00 | 3.65 | 0.00 | 0.00% | 0 | 112 | 1.36 | 0.76 | 0.05 | -0.39 | 6/17/2025 | 6/18/2025 3:28:56 PM EST |
| 60.00 | 0.10 | 1.20 | 0.50 | -0.30 | -37.50% | 296 | 1,372 | 0.78 | 0.38 | 0.09 | -0.40 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 65.00 | 0.15 | 0.70 | 0.20 | +0.05 | +33.34% | 265 | 1,079 | 1.04 | 0.07 | 0.04 | -0.15 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 70.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 527 | 3.25 | 0.01 | 0.01 | -0.01 | 5/19/2025 | 6/18/2025 3:28:56 PM EST |
| 75.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 2 | 3.88 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:28:56 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 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 | 2.10 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:56 PM EST |
| 30.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 35.00 | 0.00 | 2.10 | % | 0 | 0 | 7.18 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 148 | 2.69 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:56 PM EST |
| 45.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 4,171 | 3.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:56 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 77 | 1,070 | 2.49 | -0.05 | 0.02 | -0.13 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 55.00 | 0.10 | 2.35 | 0.70 | 0.00 | 0.00% | 0 | 6,731 | 0.84 | -0.24 | 0.05 | -0.39 | 6/16/2025 | 6/18/2025 3:28:56 PM EST |
| 60.00 | 0.50 | 1.90 | 1.65 | -0.80 | -32.66% | 155 | 1,370 | 0.73 | -0.62 | 0.09 | -0.40 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 65.00 | 4.60 | 8.20 | 5.50 | 0.00 | 0.00% | 0 | 97 | 2.23 | -0.93 | 0.04 | -0.15 | 5/20/2025 | 6/18/2025 3:28:56 PM EST |
| 70.00 | 9.10 | 13.10 | % | 0 | 0 | 2.89 | -0.99 | 0.01 | -0.01 | 6/18/2025 3:28:56 PM EST | |||
| 75.00 | 14.10 | 18.10 | 17.80 | 0.00 | 0.00% | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:28:56 PM EST |
| 80.00 | 19.10 | 23.10 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST |