Options Chain for BRIGHT HORIZONS FAM SOL IN DEL COM (BFAM) - $119.00 as of 8/1/2025 7:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 53.00 | 57.80 | 55.40 | % | 0.79 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 75.00 | 48.00 | 52.80 | 50.40 | % | 0.67 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 80.00 | 43.10 | 48.00 | 45.55 | % | 0.57 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 85.00 | 38.10 | 43.00 | 40.55 | % | 0.48 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 90.00 | 33.10 | 38.00 | 35.55 | % | 0.39 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 95.00 | 28.10 | 33.00 | 30.55 | % | 0.32 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 100.00 | 23.30 | 28.00 | 25.65 | % | 0.26 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 105.00 | 18.80 | 23.00 | 20.90 | 19.23 | % | 0.20 | 2 | 0 | 1.13 | 0.98 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:59 PM EST | |
| 110.00 | 13.80 | 18.00 | 15.90 | % | 0.14 | 0 | 0 | 0.95 | 0.93 | 0.01 | -0.04 | 8/1/2025 3:59:59 PM EST | |||
| 115.00 | 8.90 | 13.00 | 10.95 | 11.77 | +8.27 | +236.29% | 0.10 | 1 | 2 | 0.77 | 0.87 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 120.00 | 5.90 | 8.00 | 6.95 | 7.41 | +4.46 | +151.19% | 0.06 | 796 | 682 | 0.40 | 0.72 | 0.03 | -0.11 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 125.00 | 0.80 | 5.50 | 3.15 | 2.78 | -1.32 | -32.20% | 0.03 | 4 | 10 | 0.32 | 0.52 | 0.05 | -0.10 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 130.00 | 0.10 | 2.85 | 1.48 | 1.76 | +1.23 | +232.08% | 0.01 | 797 | 678 | 0.31 | 0.27 | 0.04 | -0.09 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 3.90 | 1.95 | 0.95 | % | 0.01 | 2 | 0 | 0.77 | 0.10 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:59 PM EST | |
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.02 | 0.03 | 0.01 | -0.02 | 8/1/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.16 | 0.01 | 0.00 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.38 | -0.02 | 0.01 | -0.02 | 8/1/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 3.60 | 1.80 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.02 | -0.07 | 0.01 | -0.04 | 7/31/2025 | 8/1/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 0.70 | -3.77 | -84.34% | 0.02 | 1 | 2 | 0.96 | -0.13 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:59 PM EST |
| 120.00 | 0.05 | 5.00 | 2.53 | 5.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.44 | -0.28 | 0.03 | -0.11 | 6/23/2025 | 8/1/2025 3:59:59 PM EST |
| 125.00 | 0.20 | 5.00 | 2.60 | % | 0.02 | 0 | 0 | 0.27 | -0.48 | 0.05 | -0.10 | 8/1/2025 3:59:59 PM EST | |||
| 130.00 | 5.50 | 6.80 | 6.15 | % | 0.05 | 0 | 0 | 0.30 | -0.73 | 0.04 | -0.09 | 8/1/2025 3:59:59 PM EST | |||
| 135.00 | 7.50 | 11.70 | 9.60 | % | 0.07 | 0 | 0 | 0.54 | -0.90 | 0.02 | -0.05 | 8/1/2025 3:59:59 PM EST | |||
| 140.00 | 12.50 | 17.00 | 14.75 | % | 0.11 | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.02 | 8/1/2025 3:59:59 PM EST | |||
| 145.00 | 17.50 | 22.20 | 19.85 | % | 0.14 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:59 PM EST | |||
| 150.00 | 22.50 | 27.20 | 24.85 | % | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 155.00 | 27.50 | 32.30 | 29.90 | % | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 160.00 | 32.50 | 37.20 | 34.85 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 165.00 | 37.50 | 42.30 | 39.90 | % | 0.24 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 170.00 | 42.50 | 47.20 | 44.85 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 175.00 | 47.50 | 52.20 | 49.85 | % | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST | |||
| 180.00 | 52.50 | 57.20 | 54.85 | % | 0.30 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:59 PM EST |