Options Chain for BREAD FINANCIAL HOLDINGS INC COM (BFH) - $55.52 as of 9/6/2024 8:18:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 39.00 | 42.60 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 17.50 | 36.80 | 40.10 | % | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 20.00 | 34.00 | 37.60 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 22.50 | 31.90 | 35.10 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 25.00 | 29.10 | 32.60 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 27.50 | 26.50 | 30.20 | 17.41 | 0.00 | 0.00% | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 7/1/2024 | 9/6/2024 3:59:56 PM EST |
| 30.00 | 24.30 | 27.80 | 11.55 | 0.00 | 0.00% | 0 | 3 | 3.21 | 1.00 | 0.00 | 0.00 | 6/5/2024 | 9/6/2024 3:59:56 PM EST |
| 32.50 | 21.70 | 25.20 | 4.50 | 0.00 | 0.00% | 0 | 6 | 2.78 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 18.90 | 22.70 | 8.45 | 0.00 | 0.00% | 0 | 37 | 2.58 | 1.00 | 0.00 | -0.01 | 5/22/2024 | 9/6/2024 3:59:56 PM EST |
| 37.50 | 16.50 | 20.20 | 4.10 | 0.00 | 0.00% | 0 | 78 | 2.30 | 1.00 | 0.00 | -0.01 | 6/13/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 14.10 | 17.70 | 16.80 | 0.00 | 0.00% | 0 | 92 | 2.03 | 1.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 42.50 | 11.40 | 15.30 | 13.00 | 0.00 | 0.00% | 0 | 189 | 0.96 | 1.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 9.00 | 12.80 | 13.49 | 0.00 | 0.00% | 0 | 126 | 1.09 | 0.98 | 0.01 | -0.02 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 47.50 | 6.50 | 10.00 | 8.55 | -2.15 | -20.10% | 1 | 57 | 0.97 | 0.94 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 50.00 | 5.80 | 7.40 | 6.65 | -2.55 | -27.72% | 12 | 347 | 0.92 | 0.86 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 52.50 | 3.70 | 4.00 | 5.80 | 0.00 | 0.00% | 0 | 100 | 0.45 | 0.75 | 0.06 | -0.06 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 55.00 | 2.10 | 2.25 | 2.50 | -2.14 | -46.13% | 2 | 61 | 0.43 | 0.57 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 57.50 | 1.00 | 1.15 | 1.25 | -0.45 | -26.48% | 3 | 247 | 0.42 | 0.35 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 60.00 | 0.40 | 0.50 | 1.29 | 0.00 | 0.00% | 0 | 586 | 0.42 | 0.18 | 0.06 | -0.04 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 62.50 | 0.10 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.09 | 0.04 | -0.03 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 29 | 0.50 | 0.04 | 0.02 | -0.01 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 67.50 | 0.00 | 0.20 | % | 0 | 0 | 0.63 | 0.01 | 0.01 | -0.01 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.15 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 3:59:56 PM EST |
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 4.05 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 3:59:56 PM EST |
| 20.00 | 0.00 | 1.00 | 0.43 | 0.00 | 0.00% | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 9/6/2024 3:59:56 PM EST |
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 43 | 3.14 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 3:59:56 PM EST |
| 27.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 78 | 2.82 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 318 | 2.53 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:56 PM EST |
| 32.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 116 | 1.25 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 87 | 2.01 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 37.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 356 | 1.06 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 146 | 1.56 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 42.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 133 | 1.22 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:56 PM EST |
| 45.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 84 | 0.79 | -0.02 | 0.01 | -0.02 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 47.50 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 9 | 235 | 0.57 | -0.06 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 50.00 | 0.30 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 629 | 0.49 | -0.14 | 0.04 | -0.05 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 52.50 | 0.65 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 133 | 0.45 | -0.25 | 0.06 | -0.06 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 55.00 | 1.50 | 1.65 | 1.59 | +0.44 | +38.27% | 3 | 119 | 0.43 | -0.43 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 57.50 | 2.90 | 3.10 | 2.96 | +0.66 | +28.70% | 3 | 56 | 0.43 | -0.65 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 60.00 | 3.30 | 6.10 | 3.10 | 0.00 | 0.00% | 0 | 23 | 0.62 | -0.82 | 0.06 | -0.04 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 62.50 | 6.30 | 9.20 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.91 | 0.04 | -0.03 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 7.50 | 11.10 | % | 0 | 0 | 0.80 | -0.96 | 0.02 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 67.50 | 10.50 | 13.30 | % | 0 | 0 | 1.16 | -0.99 | 0.01 | -0.01 | 9/6/2024 3:59:56 PM EST |