Options Chain for BRIGHT HORIZONS FAM SOL IN DEL COM (BFAM) - $111.78 as of 7/29/2025 3:07:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 50.00 | 54.70 | 52.35 | % | 0.87 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 65.00 | 45.00 | 49.70 | 47.35 | % | 0.73 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 70.00 | 40.00 | 44.80 | 42.40 | % | 0.61 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 75.00 | 35.00 | 39.90 | 37.45 | % | 0.50 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 80.00 | 30.50 | 35.30 | 32.90 | % | 0.41 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 85.00 | 25.50 | 30.40 | 27.95 | % | 0.33 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 90.00 | 21.00 | 25.80 | 23.40 | % | 0.26 | 0 | 0 | 0.73 | 0.96 | 0.01 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 95.00 | 16.00 | 20.80 | 18.40 | % | 0.19 | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.03 | 7/29/2025 1:58:56 PM EST | |||
| 100.00 | 12.00 | 16.80 | 14.40 | % | 0.14 | 0 | 0 | 0.55 | 0.84 | 0.02 | -0.04 | 7/29/2025 1:58:56 PM EST | |||
| 105.00 | 8.00 | 12.80 | 10.40 | % | 0.10 | 0 | 0 | 0.34 | 0.74 | 0.02 | -0.06 | 7/29/2025 1:58:56 PM EST | |||
| 110.00 | 5.30 | 7.80 | 6.55 | 6.90 | -2.85 | -29.24% | 0.06 | 6 | 6 | 0.32 | 0.59 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 115.00 | 2.15 | 7.00 | 4.58 | 6.65 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.35 | 0.41 | 0.03 | -0.05 | 7/17/2025 | 7/29/2025 1:58:56 PM EST |
| 120.00 | 0.50 | 4.90 | 2.70 | 17.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.34 | 0.25 | 0.03 | -0.03 | 5/27/2025 | 7/29/2025 1:58:56 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.42 | 0.17 | 0.02 | -0.03 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.63 | 0.09 | 0.01 | -0.02 | 7/21/2025 | 7/29/2025 1:58:56 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.71 | 0.04 | 0.01 | -0.01 | 7/7/2025 | 7/29/2025 1:58:56 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 5.11 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.78 | 0.02 | 0.00 | -0.01 | 5/30/2025 | 7/29/2025 1:58:56 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 1:58:56 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/29/2025 1:58:56 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 70.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.86 | -0.04 | 0.01 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.74 | -0.08 | 0.01 | -0.03 | 7/29/2025 1:58:56 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.56 | -0.16 | 0.02 | -0.04 | 7/29/2025 1:58:56 PM EST | |||
| 105.00 | 1.00 | 3.10 | 2.05 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.39 | -0.26 | 0.02 | -0.06 | 3/20/2025 | 7/29/2025 1:58:56 PM EST |
| 110.00 | 2.50 | 7.00 | 4.75 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | -0.41 | 0.03 | -0.05 | 7/23/2025 | 7/29/2025 1:58:56 PM EST |
| 115.00 | 5.40 | 9.40 | 7.40 | % | 0.06 | 0 | 0 | 0.34 | -0.59 | 0.03 | -0.05 | 7/29/2025 1:58:56 PM EST | |||
| 120.00 | 8.00 | 12.80 | 10.40 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.45 | -0.75 | 0.03 | -0.03 | 7/2/2025 | 7/29/2025 1:58:56 PM EST |
| 125.00 | 11.70 | 16.50 | 14.10 | 10.90 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.51 | -0.83 | 0.02 | -0.03 | 3/13/2025 | 7/29/2025 1:58:56 PM EST |
| 130.00 | 16.50 | 21.00 | 18.75 | % | 0.14 | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 135.00 | 21.10 | 25.50 | 23.30 | % | 0.17 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 140.00 | 26.00 | 30.50 | 28.25 | % | 0.20 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 145.00 | 30.90 | 35.50 | 33.20 | % | 0.23 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 150.00 | 35.60 | 40.50 | 38.05 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 155.00 | 40.70 | 45.50 | 43.10 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 160.00 | 45.70 | 50.50 | 48.10 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 165.00 | 50.70 | 55.50 | 53.10 | % | 0.32 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 170.00 | 55.80 | 60.50 | 58.15 | % | 0.34 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 175.00 | 60.80 | 65.50 | 63.15 | % | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 180.00 | 65.70 | 70.50 | 68.10 | % | 0.38 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 185.00 | 70.60 | 75.50 | 73.05 | % | 0.39 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST |