Options Chain for BRIGHTHOUSE FINL INC COM (BHF) - $58.89 as of 5/5/2025 7:37:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.10 | 34.90 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 25.90 | 30.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 21.30 | 25.10 | % | 0 | 0 | 1.50 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 40.00 | 17.30 | 20.40 | % | 0 | 0 | 1.33 | 0.95 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 45.00 | 12.00 | 16.00 | % | 0 | 0 | 1.22 | 0.86 | 0.02 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 50.00 | 9.00 | 11.40 | 11.00 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.76 | 0.02 | -0.05 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 55.00 | 6.20 | 8.60 | 6.20 | 0.00 | 0.00% | 0 | 42 | 0.68 | 0.65 | 0.03 | -0.07 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 60.00 | 3.60 | 5.90 | 3.80 | -0.60 | -13.64% | 128 | 757 | 0.48 | 0.54 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 3.90 | 2.65 | 0.00 | 0.00% | 0 | 17 | 0.80 | 0.30 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 2.55 | 0.86 | 0.00 | 0.00% | 0 | 503 | 0.77 | 0.16 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 2.50 | 0.70 | +0.20 | +40.00% | 1 | 2 | 0.81 | 0.08 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 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 | 2.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 2.20 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 2.30 | % | 0 | 0 | 1.55 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 40.00 | 0.30 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 91 | 0.74 | -0.05 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 45.00 | 0.70 | 2.40 | 0.78 | -1.47 | -65.34% | 1,000 | 12 | 0.65 | -0.14 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 50.00 | 1.45 | 3.00 | 1.70 | -1.40 | -45.17% | 1 | 26 | 0.62 | -0.24 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 55.00 | 2.90 | 5.50 | 3.40 | +0.10 | +3.03% | 67 | 127 | 0.62 | -0.35 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 60.00 | 5.50 | 8.10 | 5.80 | +0.60 | +11.54% | 90 | 133 | 0.68 | -0.46 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 65.00 | 8.20 | 10.80 | 8.35 | % | 2 | 0 | 0.60 | -0.70 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 70.00 | 10.90 | 14.60 | % | 0 | 0 | 0.75 | -0.84 | 0.02 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 75.00 | 15.50 | 19.20 | 17.80 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.92 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |