Options Chain for BRIGHTHOUSE FINL INC COM (BHF) - $57.91 as of 5/27/2025 3:58:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 33.80 | 38.00 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 30.00 | 28.90 | 32.90 | % | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.01 | 5/27/2025 3:59:58 PM EST | |||
| 35.00 | 24.00 | 28.00 | % | 0 | 0 | 1.47 | 0.98 | 0.00 | -0.01 | 5/27/2025 3:59:58 PM EST | |||
| 40.00 | 20.00 | 23.30 | % | 0 | 0 | 1.22 | 0.95 | 0.01 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 45.00 | 15.20 | 18.70 | % | 0 | 0 | 1.04 | 0.90 | 0.01 | -0.04 | 5/27/2025 3:59:58 PM EST | |||
| 50.00 | 10.50 | 14.30 | % | 0 | 0 | 0.89 | 0.83 | 0.02 | -0.04 | 5/27/2025 3:59:58 PM EST | |||
| 55.00 | 8.10 | 8.70 | 7.20 | 0.00 | 0.00% | 0 | 33 | 0.53 | 0.72 | 0.02 | -0.05 | 5/21/2025 | 5/27/2025 3:59:58 PM EST |
| 60.00 | 4.70 | 5.40 | 4.20 | +0.70 | +20.00% | 1 | 110 | 0.49 | 0.58 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 65.00 | 1.50 | 3.20 | 1.53 | -0.92 | -37.56% | 5 | 96 | 0.43 | 0.39 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 70.00 | 0.15 | 1.45 | % | 0 | 0 | 0.36 | 0.20 | 0.03 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.32 | -0.43 | -57.34% | 30 | 1 | 0.43 | 0.11 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 0.05 | 0.01 | -0.01 | 5/27/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.55 | % | 0 | 0 | 0.81 | 0.02 | 0.01 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.55 | % | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 5/27/2025 3:59:58 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 | 1.25 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.01 | 5/27/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.40 | 1.10 | 0.00 | 0.00% | 0 | 10 | 1.30 | -0.02 | 0.00 | -0.01 | 4/21/2025 | 5/27/2025 3:59:58 PM EST |
| 40.00 | 0.20 | 1.60 | 0.40 | 0.00 | 0.00% | 0 | 45 | 0.88 | -0.05 | 0.01 | -0.03 | 5/19/2025 | 5/27/2025 3:59:58 PM EST |
| 45.00 | 0.60 | 1.50 | 0.66 | 0.00 | 0.00% | 0 | 10 | 0.75 | -0.10 | 0.01 | -0.04 | 5/19/2025 | 5/27/2025 3:59:58 PM EST |
| 50.00 | 1.10 | 2.00 | 1.30 | 0.00 | 0.00% | 0 | 15 | 0.65 | -0.17 | 0.02 | -0.04 | 5/19/2025 | 5/27/2025 3:59:58 PM EST |
| 55.00 | 2.00 | 2.55 | 2.00 | 0.00 | 0.00% | 0 | 287 | 0.55 | -0.28 | 0.02 | -0.05 | 5/21/2025 | 5/27/2025 3:59:58 PM EST |
| 60.00 | 3.70 | 4.20 | 4.00 | -1.40 | -25.93% | 5 | 940 | 0.49 | -0.42 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 3:59:58 PM EST |
| 65.00 | 6.00 | 7.00 | 6.80 | 0.00 | 0.00% | 0 | 57 | 0.44 | -0.61 | 0.04 | -0.04 | 5/16/2025 | 5/27/2025 3:59:58 PM EST |
| 70.00 | 9.10 | 12.00 | % | 0 | 0 | 0.65 | -0.80 | 0.03 | -0.03 | 5/27/2025 3:59:58 PM EST | |||
| 75.00 | 14.10 | 16.40 | % | 0 | 0 | 0.74 | -0.89 | 0.02 | -0.02 | 5/27/2025 3:59:58 PM EST | |||
| 80.00 | 17.40 | 21.30 | % | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.01 | 5/27/2025 3:59:58 PM EST | |||
| 85.00 | 23.30 | 25.70 | % | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 5/27/2025 3:59:58 PM EST | |||
| 90.00 | 27.20 | 31.30 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 5/27/2025 3:59:58 PM EST |