Options Chain for BRIGHT HORIZONS FAM SOL IN DEL COM (BFAM) - $100.03 as of 11/13/2025 3:46:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 43.10 | 48.00 | 45.55 | % | 0.83 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 60.00 | 38.10 | 43.00 | 40.55 | % | 0.68 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 65.00 | 33.50 | 38.00 | 35.75 | % | 0.55 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 70.00 | 29.00 | 33.00 | 31.00 | % | 0.44 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 75.00 | 24.00 | 28.00 | 26.00 | % | 0.35 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 80.00 | 19.00 | 23.00 | 21.00 | % | 0.26 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 85.00 | 14.30 | 18.00 | 16.15 | % | 0.19 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 90.00 | 9.20 | 13.00 | 11.10 | 15.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.20 | 0.97 | 0.02 | -0.01 | 10/31/2025 | 11/13/2025 3:59:54 PM EST |
| 95.00 | 4.50 | 8.00 | 6.25 | 12.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.86 | 0.80 | 0.04 | -0.09 | 10/31/2025 | 11/13/2025 3:59:54 PM EST |
| 100.00 | 0.50 | 4.80 | 2.65 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 439 | 0.45 | 0.51 | 0.06 | -0.14 | 11/6/2025 | 11/13/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 2.00 | 1.00 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | 0.22 | 0.05 | -0.11 | 11/4/2025 | 11/13/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | 0.06 | 0.02 | -0.05 | 11/3/2025 | 11/13/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | 0.01 | 0.00 | -0.01 | 11/3/2025 | 11/13/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.77 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.30 | 0.15 | 0.40 | % | 0.00 | 1 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 3:59:54 PM EST | |
| 145.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/13/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | -0.03 | 0.02 | -0.01 | 11/4/2025 | 11/13/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 2.75 | 1.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | -0.20 | 0.04 | -0.09 | 10/31/2025 | 11/13/2025 3:59:54 PM EST |
| 100.00 | 0.05 | 4.90 | 2.48 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.41 | -0.49 | 0.06 | -0.14 | 11/5/2025 | 11/13/2025 3:59:54 PM EST |
| 105.00 | 2.50 | 6.80 | 4.65 | % | 0.04 | 0 | 0 | 0.65 | -0.78 | 0.05 | -0.11 | 11/13/2025 3:59:54 PM EST | |||
| 110.00 | 7.50 | 11.00 | 9.25 | % | 0.08 | 0 | 0 | 0.72 | -0.94 | 0.02 | -0.05 | 11/13/2025 3:59:54 PM EST | |||
| 115.00 | 12.50 | 16.20 | 14.35 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.97 | -0.99 | 0.00 | -0.01 | 10/31/2025 | 11/13/2025 3:59:54 PM EST |
| 120.00 | 17.50 | 21.50 | 19.50 | % | 0.16 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 125.00 | 22.50 | 26.50 | 24.50 | % | 0.20 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 130.00 | 27.50 | 31.80 | 29.65 | % | 0.23 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 135.00 | 32.50 | 37.00 | 34.75 | % | 0.26 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 140.00 | 37.50 | 41.50 | 39.50 | % | 0.28 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 145.00 | 42.50 | 46.40 | 44.45 | % | 0.31 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 150.00 | 47.50 | 51.70 | 49.60 | % | 0.33 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 155.00 | 52.50 | 56.70 | 54.60 | % | 0.35 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 160.00 | 57.50 | 61.70 | 59.60 | % | 0.37 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 165.00 | 62.50 | 66.90 | 64.70 | % | 0.39 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST |