Options Chain for BREAD FINANCIAL HOLDINGS INC COM (BFH) - $64.02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 40.90 | 44.60 | 42.75 | % | 2.14 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 22.50 | 38.20 | 42.10 | 40.15 | % | 1.78 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 25.00 | 35.90 | 39.60 | 37.75 | % | 1.51 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 27.50 | 33.10 | 37.10 | 35.10 | % | 1.28 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 30.00 | 30.80 | 34.60 | 32.70 | % | 1.09 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 32.50 | 28.20 | 32.20 | 30.20 | % | 0.93 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 35.00 | 25.80 | 29.60 | 27.70 | % | 0.79 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 37.50 | 23.30 | 27.20 | 25.25 | 16.70 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:58:48 PM EST |
| 40.00 | 22.30 | 24.70 | 23.50 | % | 0.59 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 42.50 | 19.90 | 21.80 | 20.85 | % | 0.49 | 0 | 0 | 1.14 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 45.00 | 17.10 | 19.80 | 18.45 | % | 0.41 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.01 | 7/29/2025 1:58:48 PM EST | |||
| 47.50 | 15.00 | 17.30 | 16.15 | 4.90 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.93 | 0.97 | 0.01 | -0.01 | 4/11/2025 | 7/29/2025 1:58:48 PM EST |
| 50.00 | 12.60 | 14.40 | 13.50 | 6.80 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.80 | 0.94 | 0.01 | -0.02 | 6/12/2025 | 7/29/2025 1:58:48 PM EST |
| 52.50 | 10.40 | 12.70 | 11.55 | 11.50 | +7.10 | +161.37% | 0.22 | 2 | 9 | 0.69 | 0.90 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 55.00 | 7.90 | 8.90 | 8.40 | 8.95 | +3.45 | +62.73% | 0.15 | 1 | 3 | 0.48 | 0.85 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 57.50 | 6.10 | 6.70 | 6.40 | 6.13 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.36 | 0.78 | 0.03 | -0.03 | 7/3/2025 | 7/29/2025 1:58:48 PM EST |
| 60.00 | 3.00 | 4.80 | 3.90 | 6.38 | +1.01 | +18.81% | 0.07 | 15 | 76 | 0.34 | 0.68 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 62.50 | 3.00 | 3.40 | 3.20 | 4.36 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.30 | 0.56 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 65.00 | 1.95 | 2.25 | 2.10 | 2.78 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.32 | 0.43 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 67.50 | 1.05 | 1.40 | 1.23 | 1.25 | -0.65 | -34.22% | 0.02 | 1 | 14 | 0.31 | 0.31 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.35 | 0.21 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 72.50 | 0.15 | 0.90 | 0.53 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.30 | 0.14 | 0.03 | -0.02 | 7/10/2025 | 7/29/2025 1:58:48 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.54 | 0.08 | 0.02 | -0.01 | 4/2/2025 | 7/29/2025 1:58:48 PM EST |
| 80.00 | 0.00 | 1.65 | 0.83 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.03 | 0.01 | 0.00 | 3/17/2025 | 7/29/2025 1:58:48 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 90.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 95.00 | 0.00 | 1.45 | 0.73 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 1:58:48 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 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 22.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 7/29/2025 1:58:48 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.68 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 7/29/2025 1:58:48 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/29/2025 1:58:48 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/29/2025 1:58:48 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 37.50 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:48 PM EST |
| 40.00 | 0.00 | 1.40 | 0.70 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.87 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:58:48 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.20 | -1.27 | -86.40% | 0.00 | 20 | 83 | 0.61 | -0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.74 | -78.73% | 0.00 | 10 | 45 | 0.54 | -0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 47.50 | 0.00 | 0.45 | 0.23 | 0.25 | -0.90 | -78.27% | 0.00 | 20 | 40 | 0.49 | -0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 50.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.09 | -26.48% | 0.01 | 10 | 43 | 0.41 | -0.06 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 52.50 | 0.30 | 0.55 | 0.43 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.39 | -0.10 | 0.02 | -0.02 | 7/18/2025 | 7/29/2025 1:58:48 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.39 | -0.15 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 57.50 | 0.00 | 1.55 | 0.78 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.40 | -0.22 | 0.03 | -0.03 | 7/24/2025 | 7/29/2025 1:58:48 PM EST |
| 60.00 | 1.55 | 2.15 | 1.85 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.34 | -0.32 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 62.50 | 2.70 | 3.20 | 2.95 | % | 0.05 | 0 | 0 | 0.33 | -0.44 | 0.05 | -0.03 | 7/29/2025 1:58:48 PM EST | |||
| 65.00 | 4.20 | 4.60 | 4.40 | 3.80 | % | 0.07 | 2 | 0 | 0.31 | -0.57 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:48 PM EST | |
| 67.50 | 5.90 | 6.30 | 6.10 | % | 0.09 | 0 | 0 | 0.29 | -0.69 | 0.05 | -0.03 | 7/29/2025 1:58:48 PM EST | |||
| 70.00 | 7.00 | 8.60 | 7.80 | % | 0.11 | 0 | 0 | 0.37 | -0.79 | 0.04 | -0.02 | 7/29/2025 1:58:48 PM EST | |||
| 72.50 | 8.20 | 10.80 | 9.50 | % | 0.13 | 0 | 0 | 0.41 | -0.86 | 0.03 | -0.02 | 7/29/2025 1:58:48 PM EST | |||
| 75.00 | 10.80 | 13.30 | 12.05 | % | 0.16 | 0 | 0 | 0.54 | -0.92 | 0.02 | -0.01 | 7/29/2025 1:58:48 PM EST | |||
| 80.00 | 15.60 | 18.30 | 16.95 | % | 0.21 | 0 | 0 | 0.66 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 85.00 | 20.50 | 23.80 | 22.15 | % | 0.26 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 90.00 | 25.50 | 29.40 | 27.45 | % | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 95.00 | 30.50 | 34.50 | 32.50 | % | 0.34 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST |