Options Chain for BREAD FINANCIAL HOLDINGS INC COM (BFH) - $58.36 as of 8/12/2025 2:08:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 38.40 | 42.10 | 40.25 | % | 2.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 22.50 | 35.90 | 39.60 | 37.75 | % | 1.68 | 0 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 25.00 | 33.60 | 37.10 | 35.35 | % | 1.41 | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 27.50 | 31.10 | 34.50 | 32.80 | % | 1.19 | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 30.00 | 28.60 | 32.00 | 30.30 | % | 1.01 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 32.50 | 26.10 | 29.50 | 27.80 | % | 0.86 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 35.00 | 23.60 | 27.00 | 25.30 | % | 0.72 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 37.50 | 21.30 | 24.50 | 22.90 | % | 0.61 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 40.00 | 18.30 | 22.00 | 20.15 | 12.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 8/12/2025 1:58:59 PM EST |
| 42.50 | 16.20 | 19.50 | 17.85 | 9.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 8/12/2025 1:58:59 PM EST |
| 45.00 | 13.20 | 17.00 | 15.10 | 18.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 1:58:59 PM EST |
| 47.50 | 12.60 | 13.00 | 12.80 | 11.04 | 0.00 | 0.00% | 0.27 | 0 | 317 | 1.58 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:58:59 PM EST |
| 50.00 | 9.30 | 11.60 | 10.45 | 10.05 | 0.00 | 0.00% | 0.21 | 0 | 5 | 2.49 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:58:59 PM EST |
| 52.50 | 6.90 | 8.80 | 7.85 | 6.17 | 0.00 | 0.00% | 0.15 | 0 | 30 | 1.88 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:59 PM EST |
| 55.00 | 4.60 | 6.10 | 5.35 | 5.44 | -2.87 | -34.54% | 0.10 | 1 | 49 | 1.35 | 0.98 | 0.03 | -0.01 | 8/12/2025 | 8/12/2025 1:58:59 PM EST |
| 57.50 | 2.40 | 3.40 | 2.90 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 267 | 0.66 | 0.83 | 0.09 | -0.09 | 8/8/2025 | 8/12/2025 1:58:59 PM EST |
| 60.00 | 1.00 | 1.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 199 | 0.49 | 0.51 | 0.16 | -0.15 | 8/11/2025 | 8/12/2025 1:58:59 PM EST |
| 62.50 | 0.15 | 0.45 | 0.30 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.44 | 0.17 | 0.10 | -0.10 | 8/8/2025 | 8/12/2025 1:58:59 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.68 | 0.03 | 0.03 | -0.03 | 8/4/2025 | 8/12/2025 1:58:59 PM EST |
| 67.50 | 0.00 | 1.35 | 0.68 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.72 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 1:58:59 PM EST |
| 70.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.96 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 1:58:59 PM EST |
| 72.50 | 0.00 | 1.30 | 0.65 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 1:58:59 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 343 | 2.45 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:58:59 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 85.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 90.00 | 0.00 | 1.30 | 0.65 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.60 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 8/12/2025 1:58:59 PM EST |
| 95.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/12/2025 1:58:59 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 8/12/2025 1:58:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.39 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 8/12/2025 1:58:59 PM EST |
| 32.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 17 | 5.15 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 1:58:59 PM EST |
| 37.50 | 0.00 | 1.30 | 0.65 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 20 | 4.58 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/12/2025 1:58:59 PM EST |
| 40.00 | 0.00 | 1.10 | 0.55 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.88 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 1:58:59 PM EST |
| 42.50 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.63 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 1:58:59 PM EST |
| 45.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.01 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 1:58:59 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 1:58:59 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,363 | 1.16 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:59 PM EST |
| 52.50 | 0.00 | 1.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 259 | 1.74 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:59 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.32 | -80.00% | 0.00 | 6 | 3,072 | 0.71 | -0.02 | 0.03 | -0.01 | 8/12/2025 | 8/12/2025 1:58:59 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.54 | -0.17 | 0.09 | -0.09 | 8/11/2025 | 8/12/2025 1:58:59 PM EST |
| 60.00 | 0.70 | 1.30 | 1.00 | 1.00 | -1.55 | -60.79% | 0.02 | 753 | 2,631 | 0.44 | -0.49 | 0.16 | -0.15 | 8/12/2025 | 8/12/2025 1:58:59 PM EST |
| 62.50 | 1.90 | 3.50 | 2.70 | % | 0.04 | 0 | 0 | 0.92 | -0.83 | 0.10 | -0.10 | 8/12/2025 1:58:59 PM EST | |||
| 65.00 | 3.50 | 6.40 | 4.95 | 6.90 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.48 | -0.97 | 0.03 | -0.03 | 8/1/2025 | 8/12/2025 1:58:59 PM EST |
| 67.50 | 6.40 | 9.10 | 7.75 | % | 0.11 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 70.00 | 8.80 | 11.40 | 10.10 | % | 0.14 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 72.50 | 11.30 | 14.30 | 12.80 | % | 0.18 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 75.00 | 13.70 | 16.40 | 15.05 | % | 0.20 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 80.00 | 18.00 | 21.80 | 19.90 | % | 0.25 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 85.00 | 23.00 | 26.60 | 24.80 | % | 0.29 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 90.00 | 28.00 | 31.70 | 29.85 | % | 0.33 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 95.00 | 33.00 | 36.00 | 34.50 | % | 0.36 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST |