Options Chain for BRIGHT HORIZONS FAM SOL IN DEL COM (BFAM) - $101.32 as of 12/26/2025 7:40:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 49.00 | 53.90 | 51.45 | % | 1.03 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 55.00 | 44.00 | 48.90 | 46.45 | % | 0.84 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 39.00 | 43.90 | 41.45 | % | 0.69 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 34.00 | 38.40 | 36.20 | % | 0.56 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 29.00 | 33.50 | 31.25 | % | 0.45 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 75.00 | 24.00 | 28.50 | 26.25 | % | 0.35 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 80.00 | 19.00 | 23.80 | 21.40 | % | 0.27 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 85.00 | 14.10 | 18.90 | 16.50 | % | 0.19 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 90.00 | 9.50 | 13.40 | 11.45 | 13.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.61 | 0.95 | 0.01 | -0.04 | 11/21/2025 | 12/26/2025 3:59:54 PM EST |
| 95.00 | 6.80 | 7.60 | 7.20 | 4.50 | -1.96 | -30.35% | 0.08 | 1 | 1 | 0.31 | 0.83 | 0.03 | -0.07 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 100.00 | 2.75 | 4.10 | 3.43 | 0.51 | -2.70 | -84.12% | 0.03 | 1 | 1 | 0.24 | 0.62 | 0.05 | -0.08 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 105.00 | 0.05 | 4.90 | 2.48 | % | 0.02 | 0 | 0 | 0.36 | 0.35 | 0.05 | -0.07 | 12/26/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.81 | 0.15 | 0.03 | -0.04 | 12/26/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.97 | 0.05 | 0.01 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.11 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.05 | -0.05 | 0.01 | -0.04 | 12/26/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.83 | -0.17 | 0.03 | -0.07 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 100.00 | 0.40 | 4.90 | 2.65 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | -0.38 | 0.05 | -0.08 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 105.00 | 2.55 | 6.50 | 4.53 | % | 0.04 | 0 | 0 | 0.48 | -0.65 | 0.05 | -0.07 | 12/26/2025 3:59:54 PM EST | |||
| 110.00 | 7.10 | 11.00 | 9.05 | % | 0.08 | 0 | 0 | 0.60 | -0.85 | 0.03 | -0.04 | 12/26/2025 3:59:54 PM EST | |||
| 115.00 | 11.50 | 16.00 | 13.75 | % | 0.12 | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 120.00 | 16.50 | 21.00 | 18.75 | % | 0.16 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 125.00 | 21.50 | 26.00 | 23.75 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 130.00 | 26.50 | 31.00 | 28.75 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 135.00 | 31.50 | 36.00 | 33.75 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 140.00 | 36.40 | 41.00 | 38.70 | % | 0.28 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |