Options Chain for BRIGHT HORIZONS FAM SOL IN DEL COM (BFAM) - $109.06 as of 11/20/2024 7:49:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 51.10 | 56.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 60.00 | 46.20 | 51.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 65.00 | 41.10 | 46.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 70.00 | 36.70 | 41.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 75.00 | 31.60 | 36.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 80.00 | 26.60 | 31.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 85.00 | 22.20 | 26.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 90.00 | 17.30 | 21.50 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.05 | 11/20/2024 3:59:57 PM EST | |||
| 95.00 | 12.50 | 16.50 | 28.75 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.95 | 0.01 | -0.06 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 7.70 | 12.00 | % | 0 | 0 | 0.54 | 0.86 | 0.02 | -0.08 | 11/20/2024 3:59:57 PM EST | |||
| 105.00 | 3.70 | 8.00 | % | 0 | 0 | 0.47 | 0.70 | 0.04 | -0.09 | 11/20/2024 3:59:57 PM EST | |||
| 110.00 | 1.20 | 5.50 | 2.04 | 0.00 | 0.00% | 0 | 69 | 0.28 | 0.51 | 0.04 | -0.09 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 115.00 | 0.10 | 4.90 | 3.90 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.30 | 0.04 | -0.07 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 120.00 | 0.00 | 2.20 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.15 | 0.03 | -0.05 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 125.00 | 0.00 | 3.30 | 0.30 | -1.75 | -85.37% | 1 | 5 | 0.66 | 0.07 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 130.00 | 0.00 | 1.75 | 9.50 | 0.00 | 0.00% | 0 | 14 | 0.60 | 0.02 | 0.01 | -0.01 | 11/1/2024 | 11/20/2024 3:59:57 PM EST |
| 135.00 | 0.00 | 2.75 | 1.08 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.01 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 140.00 | 0.00 | 4.10 | 0.40 | 0.00 | 0.00% | 0 | 114 | 0.99 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 145.00 | 0.00 | 2.75 | 2.10 | 0.00 | 0.00% | 0 | 133 | 0.95 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:57 PM EST |
| 150.00 | 0.00 | 2.75 | 4.50 | 0.00 | 0.00% | 0 | 16 | 1.02 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:57 PM EST |
| 155.00 | 0.00 | 2.75 | 3.10 | 0.00 | 0.00% | 0 | 99 | 1.09 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:57 PM EST |
| 160.00 | 0.00 | 2.75 | 0.70 | 0.00 | 0.00% | 0 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:57 PM EST |
| 165.00 | 0.00 | 2.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.75 | 0.49 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 11/20/2024 3:59:57 PM EST |
| 175.00 | 0.00 | 2.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.95 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 90.00 | 0.00 | 3.20 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.05 | 11/20/2024 3:59:57 PM EST | |||
| 95.00 | 0.00 | 4.00 | % | 0 | 0 | 0.83 | -0.05 | 0.01 | -0.06 | 11/20/2024 3:59:57 PM EST | |||
| 100.00 | 0.10 | 4.90 | 5.55 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.14 | 0.02 | -0.08 | 6/3/2024 | 11/20/2024 3:59:57 PM EST |
| 105.00 | 1.40 | 2.10 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.30 | 0.04 | -0.09 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 110.00 | 1.50 | 6.10 | 2.50 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.49 | 0.04 | -0.09 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 115.00 | 4.50 | 9.30 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.70 | 0.04 | -0.07 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 120.00 | 9.00 | 13.70 | 6.50 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.85 | 0.03 | -0.05 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 125.00 | 14.30 | 18.00 | 2.50 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.93 | 0.01 | -0.02 | 9/16/2024 | 11/20/2024 3:59:57 PM EST |
| 130.00 | 19.10 | 23.00 | 3.30 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.01 | 9/16/2024 | 11/20/2024 3:59:57 PM EST |
| 135.00 | 24.10 | 28.30 | 25.10 | 0.00 | 0.00% | 0 | 31 | 0.83 | -0.99 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 140.00 | 29.00 | 33.80 | 9.60 | 0.00 | 0.00% | 0 | 4 | 0.95 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 145.00 | 34.00 | 38.90 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:57 PM EST |
| 150.00 | 39.00 | 43.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 155.00 | 44.00 | 48.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 160.00 | 49.00 | 53.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 165.00 | 54.00 | 58.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 170.00 | 59.00 | 63.70 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 175.00 | 64.00 | 68.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 180.00 | 69.00 | 73.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 185.00 | 74.00 | 78.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 190.00 | 79.00 | 83.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 195.00 | 84.00 | 88.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 200.00 | 89.10 | 94.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |