Options Chain for BRIGHT HORIZONS FAM SOL IN DEL COM (BFAM) - $121.98 as of 6/18/2025 8:28:09 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 64.70 | 69.50 | % | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 60.00 | 59.70 | 64.50 | % | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 65.00 | 54.70 | 59.50 | % | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 70.00 | 49.70 | 54.50 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 75.00 | 44.70 | 49.50 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 80.00 | 39.70 | 44.50 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 85.00 | 34.70 | 39.50 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 90.00 | 29.70 | 34.50 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 95.00 | 24.70 | 29.50 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 100.00 | 19.90 | 24.40 | 22.20 | 0.00 | 0.00% | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 6/17/2025 3:59:52 PM EST |
| 105.00 | 15.20 | 19.50 | 13.55 | 0.00 | 0.00% | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 6/17/2025 3:59:52 PM EST |
| 110.00 | 9.60 | 14.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 115.00 | 5.00 | 9.50 | 10.40 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.98 | 0.01 | -0.02 | 5/9/2025 | 6/17/2025 3:59:52 PM EST |
| 120.00 | 1.55 | 4.40 | 5.10 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.73 | 0.10 | -0.19 | 6/17/2025 | 6/17/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.60 | 2.25 | 0.00 | 0.00% | 0 | 14 | 0.29 | 0.18 | 0.08 | -0.14 | 6/9/2025 | 6/17/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 15 | 1.79 | 0.01 | 0.01 | -0.01 | 5/29/2025 | 6/17/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 4.80 | 1.35 | 0.00 | 0.00% | 0 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/17/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 4.80 | 2.50 | 0.00 | 0.00% | 0 | 4 | 2.46 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/17/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 4 | 2.75 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 6/17/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 2.50 | 0.85 | 0.00 | 0.00% | 0 | 26 | 2.33 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 6/17/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 10 | 3.49 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 6/17/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 6/17/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 1.40 | 0.65 | 0.00 | 0.00% | 0 | 6 | 2.70 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 6/17/2025 3:59:52 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 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 4 | 4.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/17/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 4.80 | 1.40 | 0.00 | 0.00% | 0 | 1 | 4.22 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/17/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.60 | 0.00 | 0.00% | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/17/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.65 | 9.75 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/17/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.02 | 0.01 | -0.02 | 6/13/2025 | 6/17/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.32 | -0.27 | 0.10 | -0.19 | 6/17/2025 3:59:52 PM EST | |||
| 125.00 | 1.00 | 5.30 | 2.90 | 0.00 | 0.00% | 0 | 4 | 0.82 | -0.82 | 0.08 | -0.14 | 5/22/2025 | 6/17/2025 3:59:52 PM EST |
| 130.00 | 5.50 | 10.00 | 3.90 | 0.00 | 0.00% | 0 | 5 | 1.12 | -0.99 | 0.01 | -0.01 | 6/4/2025 | 6/17/2025 3:59:52 PM EST |
| 135.00 | 10.50 | 15.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 140.00 | 15.50 | 20.30 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 145.00 | 20.50 | 25.30 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 150.00 | 25.50 | 30.40 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 155.00 | 30.50 | 35.40 | 25.60 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 6/17/2025 3:59:52 PM EST |
| 160.00 | 35.50 | 40.40 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 165.00 | 40.50 | 45.40 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 170.00 | 45.50 | 50.40 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 175.00 | 50.50 | 55.50 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 180.00 | 55.50 | 60.40 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 185.00 | 60.50 | 65.40 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 190.00 | 65.50 | 70.40 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST | |||
| 195.00 | 70.50 | 75.40 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:52 PM EST |