Options Chain for BRIGHTHOUSE FINL INC COM (BHF) - $58.86 as of 6/20/2025 8:38:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.90 | 36.10 | 35.20 | 0.00 | 0.00% | 0 | 8 | 2.02 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 6/20/2025 4:00:05 PM EST |
| 30.00 | 27.00 | 31.20 | 21.75 | 0.00 | 0.00% | 0 | 7 | 1.65 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 6/20/2025 4:00:05 PM EST |
| 35.00 | 22.80 | 25.90 | % | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 40.00 | 18.40 | 21.10 | % | 0 | 0 | 1.11 | 0.94 | 0.01 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 45.00 | 12.90 | 15.70 | 11.75 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.88 | 0.01 | -0.03 | 4/24/2025 | 6/20/2025 4:00:05 PM EST |
| 50.00 | 10.30 | 11.40 | 11.32 | -0.58 | -4.88% | 150 | 74 | 0.64 | 0.79 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 55.00 | 6.60 | 7.70 | 7.80 | +0.68 | +9.56% | 100 | 1,136 | 0.57 | 0.66 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 60.00 | 4.10 | 4.60 | 4.20 | -0.20 | -4.55% | 1 | 643 | 0.54 | 0.50 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 65.00 | 1.25 | 2.40 | 2.11 | 0.00 | 0.00% | 0 | 2,593 | 0.44 | 0.32 | 0.03 | -0.04 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 70.00 | 0.20 | 1.80 | 1.53 | +0.53 | +53.00% | 254 | 3,278 | 0.45 | 0.18 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 1.85 | 0.78 | +0.56 | +254.55% | 250 | 2,368 | 0.64 | 0.10 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.05 | 0.01 | -0.01 | 2/28/2025 | 6/20/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.03 | 0.01 | -0.01 | 2/7/2025 | 6/20/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 291 | 0.76 | 0.01 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 4:00:05 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 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 1.80 | % | 0 | 0 | 1.26 | -0.02 | 0.00 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 45 | 0.80 | -0.06 | 0.01 | -0.02 | 5/5/2025 | 6/20/2025 4:00:05 PM EST |
| 45.00 | 0.65 | 1.65 | 1.07 | 0.00 | 0.00% | 0 | 116 | 0.69 | -0.12 | 0.01 | -0.03 | 6/4/2025 | 6/20/2025 4:00:05 PM EST |
| 50.00 | 1.15 | 2.00 | 1.95 | 0.00 | 0.00% | 0 | 87 | 0.56 | -0.21 | 0.02 | -0.04 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 55.00 | 2.30 | 3.40 | 3.50 | 0.00 | 0.00% | 0 | 541 | 0.51 | -0.34 | 0.03 | -0.05 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 60.00 | 4.90 | 6.20 | 5.80 | 0.00 | 0.00% | 0 | 607 | 0.53 | -0.50 | 0.04 | -0.04 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 65.00 | 6.00 | 10.20 | 9.60 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.68 | 0.03 | -0.04 | 3/18/2025 | 6/20/2025 4:00:05 PM EST |
| 70.00 | 9.90 | 13.90 | 22.54 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.82 | 0.03 | -0.03 | 4/10/2025 | 6/20/2025 4:00:05 PM EST |
| 75.00 | 14.30 | 17.40 | % | 0 | 0 | 0.61 | -0.90 | 0.02 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 80.00 | 19.30 | 22.50 | % | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 85.00 | 24.20 | 28.20 | % | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 90.00 | 29.20 | 33.20 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST |