Options Chain for BREAD FINANCIAL HOLDINGS INC COM (BFH) - $54.07 as of 6/20/2025 8:38:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 32.30 | 36.30 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 22.50 | 29.80 | 33.80 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 25.00 | 27.40 | 31.40 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 27.50 | 24.90 | 28.90 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 30.00 | 22.70 | 26.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 32.50 | 20.40 | 24.00 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 35.00 | 17.70 | 21.60 | % | 0 | 0 | 1.30 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 37.50 | 15.80 | 19.20 | % | 0 | 0 | 1.17 | 0.97 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 40.00 | 13.60 | 16.50 | 12.40 | 0.00 | 0.00% | 0 | 8 | 0.95 | 0.95 | 0.01 | -0.01 | 6/10/2025 | 6/20/2025 4:00:01 PM EST |
| 42.50 | 11.10 | 13.80 | 9.50 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.91 | 0.01 | -0.01 | 4/21/2025 | 6/20/2025 4:00:01 PM EST |
| 45.00 | 9.00 | 11.80 | 8.57 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.85 | 0.02 | -0.02 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 47.50 | 7.60 | 9.70 | 8.65 | 0.00 | 0.00% | 0 | 323 | 0.69 | 0.79 | 0.03 | -0.03 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 50.00 | 6.10 | 6.60 | 4.80 | 0.00 | 0.00% | 0 | 57 | 0.47 | 0.70 | 0.03 | -0.03 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 52.50 | 4.50 | 5.30 | 4.68 | +0.88 | +23.16% | 7 | 38 | 0.49 | 0.60 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 55.00 | 2.90 | 5.40 | 2.95 | 0.00 | 0.00% | 0 | 49 | 0.54 | 0.50 | 0.04 | -0.04 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 57.50 | 1.85 | 2.90 | 1.80 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.39 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 60.00 | 0.95 | 2.00 | 1.25 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.29 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 62.50 | 0.25 | 1.15 | 1.24 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.20 | 0.03 | -0.02 | 6/11/2025 | 6/20/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 1.85 | 1.30 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.15 | 0.03 | -0.02 | 5/13/2025 | 6/20/2025 4:00:01 PM EST |
| 67.50 | 0.00 | 1.90 | 1.05 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.10 | 0.02 | -0.02 | 4/2/2025 | 6/20/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 1.45 | 0.85 | 0.00 | 0.00% | 0 | 33 | 0.67 | 0.07 | 0.02 | -0.01 | 4/2/2025 | 6/20/2025 4:00:01 PM EST |
| 72.50 | 0.00 | 1.15 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.04 | 0.01 | -0.01 | 4/2/2025 | 6/20/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 346 | 0.76 | 0.03 | 0.01 | -0.01 | 5/28/2025 | 6/20/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.15 | % | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.15 | 1.65 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 6/20/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 1.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 1.40 | 0.43 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 6/20/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 1.55 | 0.68 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 6/20/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 1.65 | % | 0 | 0 | 1.29 | -0.01 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.70 | 0.62 | 0.00 | 0.00% | 0 | 18 | 1.16 | -0.01 | 0.00 | 0.00 | 5/23/2025 | 6/20/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 1.30 | 0.69 | 0.00 | 0.00% | 0 | 20 | 0.93 | -0.03 | 0.00 | -0.01 | 5/8/2025 | 6/20/2025 4:00:01 PM EST |
| 40.00 | 0.35 | 2.10 | 0.87 | 0.00 | 0.00% | 0 | 24 | 0.70 | -0.05 | 0.01 | -0.01 | 6/5/2025 | 6/20/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 2.75 | 0.72 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.09 | 0.01 | -0.01 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 2.30 | 1.90 | 0.00 | 0.00% | 0 | 13 | 0.76 | -0.15 | 0.02 | -0.02 | 6/4/2025 | 6/20/2025 4:00:01 PM EST |
| 47.50 | 0.85 | 1.60 | 2.06 | 0.00 | 0.00% | 0 | 23 | 0.46 | -0.21 | 0.03 | -0.03 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 50.00 | 0.75 | 2.45 | 2.70 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.30 | 0.03 | -0.03 | 6/10/2025 | 6/20/2025 4:00:01 PM EST |
| 52.50 | 1.65 | 3.90 | 4.20 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.40 | 0.04 | -0.04 | 6/17/2025 | 6/20/2025 4:00:01 PM EST |
| 55.00 | 3.40 | 5.10 | 6.00 | 0.00 | 0.00% | 0 | 16 | 0.45 | -0.50 | 0.04 | -0.04 | 5/28/2025 | 6/20/2025 4:00:01 PM EST |
| 57.50 | 4.00 | 6.70 | % | 0 | 0 | 0.38 | -0.61 | 0.04 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 60.00 | 5.90 | 8.30 | 15.17 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.71 | 0.04 | -0.03 | 3/10/2025 | 6/20/2025 4:00:01 PM EST |
| 62.50 | 7.40 | 10.50 | % | 0 | 0 | 0.60 | -0.80 | 0.03 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 65.00 | 9.70 | 12.40 | % | 0 | 0 | 0.61 | -0.85 | 0.03 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 67.50 | 11.90 | 15.10 | % | 0 | 0 | 0.70 | -0.90 | 0.02 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 70.00 | 14.10 | 17.80 | % | 0 | 0 | 0.80 | -0.93 | 0.02 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 72.50 | 16.90 | 20.30 | % | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 75.00 | 19.40 | 22.80 | % | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 80.00 | 24.00 | 27.80 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 85.00 | 29.30 | 32.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 90.00 | 34.30 | 37.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 95.00 | 39.40 | 42.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST |