Options Chain for BRIGHT HORIZONS FAM SOL IN DEL COM (BFAM) - $71.06 as of 2/20/2026 2:41:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 25.00 | 29.90 | 27.45 | % | 0.61 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 50.00 | 20.00 | 24.80 | 22.40 | 18.23 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:17 PM EST |
| 55.00 | 15.50 | 19.80 | 17.65 | % | 0.32 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 60.00 | 11.00 | 14.80 | 12.90 | 7.50 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.04 | 0.98 | 0.02 | 0.00 | 2/17/2026 | 2/20/2026 3:59:17 PM EST |
| 65.00 | 6.50 | 10.20 | 8.35 | 5.80 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.84 | 0.86 | 0.04 | -0.02 | 2/18/2026 | 2/20/2026 3:59:17 PM EST |
| 70.00 | 2.70 | 5.00 | 3.85 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.35 | 0.63 | 0.05 | -0.04 | 2/19/2026 | 2/20/2026 3:59:17 PM EST |
| 75.00 | 0.40 | 2.40 | 1.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.32 | 0.37 | 0.05 | -0.04 | 2/13/2026 | 2/20/2026 3:59:17 PM EST |
| 80.00 | 0.25 | 0.75 | 0.50 | 0.50 | +0.22 | +78.58% | 0.01 | 42 | 89 | 0.32 | 0.18 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 3:59:17 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.18 | 0.06 | 0.02 | -0.02 | 2/20/2026 3:59:17 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.33 | 0.02 | 0.01 | -0.01 | 2/20/2026 3:59:17 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | 3.44 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.47 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:17 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 7.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/20/2026 3:59:17 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:17 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 8.36 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.82 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/20/2026 3:59:17 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 2.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/20/2026 3:59:17 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 4.57 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 2/20/2026 3:59:17 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/20/2026 3:59:17 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 2/20/2026 3:59:17 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 50.00 | 0.00 | 4.70 | 2.35 | % | 0.05 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 60.00 | 0.10 | 1.55 | 0.83 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.57 | -0.02 | 0.02 | 0.00 | 2/18/2026 | 2/20/2026 3:59:17 PM EST |
| 65.00 | 0.00 | 3.50 | 1.75 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.83 | -0.14 | 0.04 | -0.02 | 2/13/2026 | 2/20/2026 3:59:17 PM EST |
| 70.00 | 0.20 | 4.90 | 2.55 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.42 | -0.37 | 0.05 | -0.04 | 2/17/2026 | 2/20/2026 3:59:17 PM EST |
| 75.00 | 2.60 | 5.90 | 4.25 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.49 | -0.63 | 0.05 | -0.04 | 2/17/2026 | 2/20/2026 3:59:17 PM EST |
| 80.00 | 6.60 | 10.00 | 8.30 | 11.87 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.56 | -0.82 | 0.03 | -0.03 | 2/17/2026 | 2/20/2026 3:59:17 PM EST |
| 85.00 | 10.20 | 15.00 | 12.60 | 21.01 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.71 | -0.94 | 0.02 | -0.02 | 2/13/2026 | 2/20/2026 3:59:17 PM EST |
| 90.00 | 15.00 | 19.90 | 17.45 | 2.31 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.81 | -0.98 | 0.01 | -0.01 | 9/24/2025 | 2/20/2026 3:59:17 PM EST |
| 95.00 | 20.00 | 24.90 | 22.45 | 6.36 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 10/28/2025 | 2/20/2026 3:59:17 PM EST |
| 100.00 | 25.10 | 30.00 | 27.55 | 10.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:17 PM EST |
| 105.00 | 30.10 | 35.00 | 32.55 | 8.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 2/20/2026 3:59:17 PM EST |
| 110.00 | 35.10 | 40.00 | 37.55 | % | 0.34 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 115.00 | 40.10 | 45.00 | 42.55 | 8.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 2/20/2026 3:59:17 PM EST |
| 120.00 | 45.10 | 50.00 | 47.55 | % | 0.40 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 125.00 | 50.10 | 55.00 | 52.55 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 130.00 | 55.10 | 60.00 | 57.55 | % | 0.44 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 135.00 | 60.10 | 65.00 | 62.55 | % | 0.46 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 140.00 | 65.20 | 70.00 | 67.60 | % | 0.48 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 145.00 | 70.10 | 75.00 | 72.55 | % | 0.50 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 150.00 | 75.10 | 80.00 | 77.55 | % | 0.52 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 155.00 | 80.10 | 85.00 | 82.55 | % | 0.53 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 160.00 | 85.10 | 90.00 | 87.55 | % | 0.55 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 165.00 | 90.10 | 95.00 | 92.55 | % | 0.56 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 170.00 | 95.10 | 100.00 | 97.55 | % | 0.57 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 175.00 | 100.10 | 105.00 | 102.55 | % | 0.59 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST | |||
| 180.00 | 105.10 | 110.00 | 107.55 | % | 0.60 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:17 PM EST |