Options Chain for BRIGHT HORIZONS FAM SOL IN DEL COM (BFAM) - $61.57 as of 5/29/2026 12:11:56 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 | 16.00 | 20.30 | 18.15 | % | 0.40 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 50.00 | 11.00 | 15.80 | 13.40 | % | 0.27 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 55.00 | 6.50 | 10.60 | 8.55 | % | 0.16 | 0 | 0 | 1.02 | 0.92 | 0.02 | -0.02 | 5/29/2026 1:59:01 PM EST | |||
| 60.00 | 2.50 | 6.40 | 4.45 | % | 0.07 | 0 | 0 | 0.81 | 0.71 | 0.05 | -0.05 | 5/29/2026 1:59:01 PM EST | |||
| 65.00 | 0.30 | 3.40 | 1.85 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.44 | 0.40 | 0.06 | -0.06 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 70.00 | 0.00 | 3.40 | 1.70 | 2.87 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.00 | 0.16 | 0.04 | -0.04 | 5/14/2026 | 5/29/2026 1:59:01 PM EST |
| 75.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.52 | 0.04 | 0.02 | -0.01 | 5/26/2026 | 5/29/2026 1:59:01 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.70 | 0.01 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:59:01 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/29/2026 1:59:01 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:59:01 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.20 | -0.81 | -80.20% | 0.00 | 5 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 10 | 3.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | 3.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 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 | 2.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 55.00 | 0.20 | 1.00 | 0.60 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.56 | -0.08 | 0.02 | -0.02 | 5/26/2026 | 5/29/2026 1:59:01 PM EST |
| 60.00 | 0.15 | 3.00 | 1.58 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.47 | -0.29 | 0.05 | -0.05 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 65.00 | 2.50 | 4.60 | 3.55 | 4.00 | +1.00 | +33.34% | 0.05 | 1 | 2 | 0.41 | -0.60 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 70.00 | 5.50 | 9.00 | 7.25 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.78 | -0.84 | 0.04 | -0.04 | 5/12/2026 | 5/29/2026 1:59:01 PM EST |
| 75.00 | 11.40 | 12.60 | 12.00 | 8.20 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.68 | -0.96 | 0.02 | -0.01 | 5/7/2026 | 5/29/2026 1:59:01 PM EST |
| 80.00 | 14.50 | 19.00 | 16.75 | 11.72 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.19 | -0.99 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:01 PM EST |
| 85.00 | 19.50 | 23.90 | 21.70 | % | 0.26 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 90.00 | 24.50 | 29.00 | 26.75 | % | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 95.00 | 29.50 | 34.00 | 31.75 | % | 0.33 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 100.00 | 34.50 | 39.00 | 36.75 | % | 0.37 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 105.00 | 39.50 | 44.00 | 41.75 | % | 0.40 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 110.00 | 44.50 | 49.00 | 46.75 | % | 0.42 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 115.00 | 49.50 | 54.00 | 51.75 | % | 0.45 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 120.00 | 54.50 | 59.00 | 56.75 | % | 0.47 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 125.00 | 59.50 | 64.00 | 61.75 | % | 0.49 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 130.00 | 64.50 | 69.00 | 66.75 | % | 0.51 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 135.00 | 69.50 | 74.00 | 71.75 | % | 0.53 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 140.00 | 74.50 | 79.00 | 76.75 | % | 0.55 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 145.00 | 79.50 | 84.00 | 81.75 | % | 0.56 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST |