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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 16.90 | 20.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 35.00 | 14.30 | 18.10 | % | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 37.50 | 12.20 | 15.70 | % | 0 | 0 | 1.26 | 0.98 | 0.01 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 40.00 | 9.60 | 13.30 | 12.20 | 0.00 | 0.00% | 0 | 8 | 1.10 | 0.96 | 0.01 | -0.02 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 42.50 | 8.50 | 10.30 | % | 0 | 0 | 0.77 | 0.89 | 0.02 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 45.00 | 5.70 | 8.80 | % | 0 | 0 | 0.80 | 0.83 | 0.03 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 47.50 | 4.00 | 6.70 | % | 0 | 0 | 0.72 | 0.73 | 0.05 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 50.00 | 2.75 | 4.60 | 3.48 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.60 | 0.06 | -0.05 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 52.50 | 1.55 | 3.20 | 2.40 | -1.80 | -42.86% | 3 | 24 | 0.46 | 0.45 | 0.06 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 2.45 | 1.52 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.31 | 0.06 | -0.04 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 57.50 | 0.10 | 2.55 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.19 | 0.04 | -0.03 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.45 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.11 | 0.03 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 1.50 | % | 0 | 0 | 0.76 | 0.06 | 0.02 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.75 | % | 0 | 0 | 0.90 | 0.03 | 0.01 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 0.97 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.60 | % | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 37.50 | 0.00 | 1.75 | % | 0 | 0 | 1.19 | -0.02 | 0.01 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.35 | % | 0 | 0 | 1.17 | -0.04 | 0.01 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 42.50 | 0.25 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.11 | 0.02 | -0.03 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 1.85 | 0.80 | +0.25 | +45.46% | 10 | 7 | 0.52 | -0.17 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 47.50 | 1.05 | 2.40 | 0.62 | 0.00 | 0.00% | 0 | 7 | 0.52 | -0.27 | 0.05 | -0.04 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 50.00 | 1.75 | 4.10 | % | 0 | 0 | 0.56 | -0.40 | 0.06 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 52.50 | 2.90 | 4.00 | 1.35 | 0.00 | 0.00% | 0 | 20 | 0.41 | -0.55 | 0.06 | -0.04 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 55.00 | 4.20 | 6.40 | 5.10 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.69 | 0.06 | -0.04 | 5/28/2025 | 6/13/2025 3:59:53 PM EST |
| 57.50 | 5.40 | 8.40 | % | 0 | 0 | 0.70 | -0.81 | 0.04 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 60.00 | 7.60 | 11.00 | % | 0 | 0 | 0.82 | -0.89 | 0.03 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 62.50 | 9.90 | 12.40 | % | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 65.00 | 12.60 | 16.00 | % | 0 | 0 | 1.02 | -0.97 | 0.01 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 70.00 | 17.20 | 21.10 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 75.00 | 22.30 | 25.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 80.00 | 27.20 | 30.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |