Options Chain for BRIGHT HORIZONS FAM SOL IN DEL COM (BFAM) - $125.10 as of 8/4/2025 7:48:12 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 51.50 | 56.00 | 53.75 | % | 0.77 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 75.00 | 46.50 | 51.00 | 48.75 | % | 0.65 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 80.00 | 41.50 | 46.00 | 43.75 | % | 0.55 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 85.00 | 36.50 | 41.10 | 38.80 | % | 0.46 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 90.00 | 31.50 | 36.30 | 33.90 | % | 0.38 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 95.00 | 26.50 | 31.20 | 28.85 | % | 0.30 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 100.00 | 21.50 | 26.20 | 23.85 | % | 0.24 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 105.00 | 17.10 | 20.70 | 18.90 | 19.23 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.88 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 3:59:53 PM EST |
| 110.00 | 12.00 | 16.30 | 14.15 | % | 0.13 | 0 | 0 | 0.85 | 0.98 | 0.01 | -0.07 | 8/4/2025 3:59:53 PM EST | |||
| 115.00 | 7.30 | 11.50 | 9.40 | 11.77 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.52 | 0.90 | 0.02 | -0.11 | 8/1/2025 | 8/4/2025 3:59:53 PM EST |
| 120.00 | 3.30 | 7.00 | 5.15 | 7.41 | 0.00 | 0.00% | 0.04 | 0 | 301 | 0.53 | 0.73 | 0.04 | -0.16 | 8/1/2025 | 8/4/2025 3:59:53 PM EST |
| 125.00 | 0.35 | 4.90 | 2.63 | 2.66 | -0.12 | -4.32% | 0.02 | 1 | 10 | 0.34 | 0.48 | 0.06 | -0.16 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 1.76 | 0.00 | 0.00% | 0.02 | 0 | 296 | 0.82 | 0.23 | 0.04 | -0.11 | 8/1/2025 | 8/4/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.02 | 0.07 | 0.02 | -0.05 | 8/1/2025 | 8/4/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.19 | 0.02 | 0.01 | -0.01 | 8/4/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 8/4/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.29 | -0.02 | 0.01 | -0.07 | 7/31/2025 | 8/4/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.05 | -0.10 | 0.02 | -0.11 | 8/1/2025 | 8/4/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 5.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.80 | -0.27 | 0.04 | -0.16 | 6/23/2025 | 8/4/2025 3:59:53 PM EST |
| 125.00 | 0.85 | 5.00 | 2.93 | % | 0.02 | 0 | 0 | 0.60 | -0.52 | 0.06 | -0.16 | 8/4/2025 3:59:53 PM EST | |||
| 130.00 | 4.80 | 8.80 | 6.80 | 6.37 | % | 0.05 | 1 | 0 | 0.63 | -0.77 | 0.04 | -0.11 | 8/4/2025 | 8/4/2025 3:59:53 PM EST | |
| 135.00 | 9.80 | 13.50 | 11.65 | % | 0.09 | 0 | 0 | 0.74 | -0.93 | 0.02 | -0.05 | 8/4/2025 3:59:53 PM EST | |||
| 140.00 | 14.00 | 18.30 | 16.15 | % | 0.12 | 0 | 0 | 0.97 | -0.98 | 0.01 | -0.01 | 8/4/2025 3:59:53 PM EST | |||
| 145.00 | 19.00 | 23.50 | 21.25 | % | 0.15 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 150.00 | 24.00 | 28.20 | 26.10 | % | 0.17 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 155.00 | 29.10 | 33.50 | 31.30 | % | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 160.00 | 34.10 | 38.30 | 36.20 | % | 0.23 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 165.00 | 39.10 | 43.50 | 41.30 | % | 0.25 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 170.00 | 44.10 | 48.50 | 46.30 | % | 0.27 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 175.00 | 49.10 | 53.50 | 51.30 | % | 0.29 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 180.00 | 54.10 | 58.30 | 56.20 | % | 0.31 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST |