Options Chain for BRIGHTSPRING HEALTH SVCS INC COM (BTSG) - $23.23 as of 5/27/2025 3:59:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.50 | 22.60 | % | 0 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 5.00 | 16.60 | 20.10 | 13.78 | 0.00 | 0.00% | 0 | 1 | 4.82 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 5/27/2025 3:59:50 PM EST |
| 7.50 | 14.10 | 17.80 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 10.00 | 13.00 | 15.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 12.50 | 10.80 | 11.20 | 11.35 | 0.00 | 0.00% | 0 | 8 | 1.16 | 0.99 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 3:59:50 PM EST |
| 15.00 | 8.20 | 9.80 | 3.00 | 0.00 | 0.00% | 0 | 74 | 1.54 | 0.97 | 0.01 | 0.00 | 3/11/2025 | 5/27/2025 3:59:50 PM EST |
| 17.50 | 5.60 | 7.50 | 5.70 | 0.00 | 0.00% | 0 | 577 | 0.85 | 0.92 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 3:59:50 PM EST |
| 20.00 | 3.40 | 4.60 | 3.20 | 0.00 | 0.00% | 0 | 142 | 0.53 | 0.80 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 3:59:50 PM EST |
| 22.50 | 2.00 | 2.45 | 2.00 | 0.00 | 0.00% | 0 | 32 | 0.50 | 0.63 | 0.09 | -0.02 | 5/22/2025 | 5/27/2025 3:59:50 PM EST |
| 25.00 | 0.85 | 1.10 | 0.95 | -0.05 | -5.00% | 13 | 171 | 0.46 | 0.38 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.69 | 0.12 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.03 | 0.01 | 0.00 | 2/19/2025 | 5/27/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 25 | 1.59 | -0.01 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.75 | 1.11 | 0.00 | 0.00% | 0 | 164 | 1.23 | -0.03 | 0.01 | 0.00 | 1/14/2025 | 5/27/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 529 | 0.91 | -0.08 | 0.03 | -0.01 | 5/8/2025 | 5/27/2025 3:59:50 PM EST |
| 20.00 | 0.55 | 0.75 | 0.60 | -1.35 | -69.24% | 3 | 1 | 0.58 | -0.20 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 3:59:50 PM EST |
| 22.50 | 0.90 | 1.60 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.37 | 0.09 | -0.02 | 5/16/2025 | 5/27/2025 3:59:50 PM EST |
| 25.00 | 2.25 | 2.70 | 2.50 | % | 5 | 0 | 0.43 | -0.62 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 3:59:50 PM EST | |
| 30.00 | 6.10 | 7.40 | % | 0 | 0 | 0.72 | -0.88 | 0.05 | -0.01 | 5/27/2025 3:59:50 PM EST | |||
| 35.00 | 11.40 | 12.50 | % | 0 | 0 | 1.10 | -0.97 | 0.01 | 0.00 | 5/27/2025 3:59:50 PM EST | |||
| 40.00 | 15.10 | 18.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:50 PM EST |