Options Chain for BRIGHT HORIZONS FAM SOL IN DEL COM (BFAM) - $75.60 as of 8/4/2026 9:05:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.40 | 43.00 | 40.70 | % | 1.16 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 40.00 | 33.50 | 37.70 | 35.60 | % | 0.89 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 45.00 | 28.50 | 32.90 | 30.70 | % | 0.68 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 50.00 | 23.80 | 28.00 | 25.90 | 15.30 | 0.00 | 0.00% | 0.52 | 0 | 8 | 1.18 | 1.00 | 0.00 | -0.01 | 6/5/2026 | 8/4/2026 4:00:02 PM EST |
| 55.00 | 18.80 | 23.00 | 20.90 | % | 0.38 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 60.00 | 14.00 | 18.00 | 16.00 | % | 0.27 | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.02 | 8/4/2026 4:00:02 PM EST | |||
| 65.00 | 9.50 | 13.20 | 11.35 | % | 0.17 | 0 | 1 | 0.80 | 0.91 | 0.04 | -0.01 | 8/4/2026 4:00:02 PM EST | |||
| 70.00 | 5.60 | 9.50 | 7.55 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.69 | 0.71 | 0.04 | -0.03 | 6/1/2026 | 8/4/2026 4:00:02 PM EST |
| 75.00 | 4.10 | 5.60 | 4.85 | % | 0.06 | 0 | 38 | 0.45 | 0.53 | 0.04 | -0.04 | 8/4/2026 4:00:02 PM EST | |||
| 80.00 | 0.20 | 4.90 | 2.55 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.37 | 0.37 | 0.04 | -0.05 | 8/3/2026 | 8/4/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 8.70 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.76 | 0.19 | 0.03 | -0.03 | 4/10/2026 | 8/4/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 1.36 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.89 | 0.08 | 0.02 | -0.02 | 7/6/2026 | 8/4/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.25 | +0.10 | +66.67% | 0.00 | 4 | 26 | 0.53 | 0.02 | 0.01 | -0.01 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 2.50 | 1.25 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.85 | 0.01 | 0.00 | 0.00 | 4/10/2026 | 8/4/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 8/4/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 20 | 1.45 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 3,000 | 2.24 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | 2.14 | 0.00 | 0.00% | 0.05 | 0 | 29 | 1.66 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 8/4/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 3,000 | 1.17 | -0.05 | 0.01 | -0.02 | 7/8/2026 | 8/4/2026 4:00:02 PM EST |
| 65.00 | 0.05 | 4.90 | 2.48 | 8.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.53 | -0.09 | 0.04 | -0.01 | 6/2/2026 | 8/4/2026 4:00:02 PM EST |
| 70.00 | 0.20 | 4.90 | 2.55 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | -0.29 | 0.04 | -0.03 | 8/3/2026 | 8/4/2026 4:00:02 PM EST |
| 75.00 | 3.10 | 5.50 | 4.30 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.42 | -0.47 | 0.04 | -0.04 | 7/30/2026 | 8/4/2026 4:00:02 PM EST |
| 80.00 | 4.00 | 8.30 | 6.15 | 13.44 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.58 | -0.63 | 0.04 | -0.05 | 5/7/2026 | 8/4/2026 4:00:02 PM EST |
| 85.00 | 8.00 | 12.00 | 10.00 | 20.40 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.59 | -0.81 | 0.03 | -0.03 | 6/1/2026 | 8/4/2026 4:00:02 PM EST |
| 90.00 | 12.50 | 16.00 | 14.25 | 21.00 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.60 | -0.92 | 0.02 | -0.02 | 5/11/2026 | 8/4/2026 4:00:02 PM EST |
| 95.00 | 17.50 | 21.00 | 19.25 | % | 0.20 | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.01 | 8/4/2026 4:00:02 PM EST | |||
| 100.00 | 22.50 | 26.00 | 24.25 | % | 0.24 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 105.00 | 27.50 | 31.50 | 29.50 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 110.00 | 32.00 | 36.90 | 34.45 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 115.00 | 37.00 | 41.90 | 39.45 | % | 0.34 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 120.00 | 42.00 | 46.90 | 44.45 | % | 0.37 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 125.00 | 47.00 | 51.90 | 49.45 | % | 0.40 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 130.00 | 52.00 | 56.90 | 54.45 | % | 0.42 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 135.00 | 57.00 | 61.90 | 59.45 | % | 0.44 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 140.00 | 62.00 | 66.90 | 64.45 | % | 0.46 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 145.00 | 67.00 | 71.90 | 69.45 | % | 0.48 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST |