Options Chain for BRIGHT HORIZONS FAM SOL IN DEL COM (BFAM) - $110.42 as of 9/17/2025 7:08:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 48.10 | 53.00 | 50.55 | % | 0.84 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 65.00 | 43.10 | 48.00 | 45.55 | % | 0.70 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 70.00 | 38.10 | 43.00 | 40.55 | % | 0.58 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 75.00 | 33.10 | 38.00 | 35.55 | % | 0.47 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 80.00 | 28.50 | 33.00 | 30.75 | % | 0.38 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 85.00 | 23.60 | 28.00 | 25.80 | % | 0.30 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 90.00 | 18.40 | 23.00 | 20.70 | % | 0.23 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 95.00 | 13.60 | 17.90 | 15.75 | % | 0.17 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 100.00 | 8.40 | 12.90 | 10.65 | % | 0.11 | 0 | 0 | 1.73 | 0.97 | 0.01 | -0.08 | 9/16/2025 3:59:56 PM EST | |||
| 105.00 | 3.50 | 8.00 | 5.75 | % | 0.05 | 0 | 0 | 1.27 | 0.83 | 0.04 | -0.27 | 9/16/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | 11.99 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.18 | 0.54 | 0.07 | -0.40 | 8/5/2025 | 9/16/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 4.00 | 2.00 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.49 | 0.23 | 0.05 | -0.29 | 7/31/2025 | 9/16/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 4.70 | 2.35 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.10 | 0.06 | 0.02 | -0.11 | 8/15/2025 | 9/16/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.58 | 0.01 | 0.00 | -0.02 | 8/4/2025 | 9/16/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.86 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/16/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.13 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 9/16/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 5.11 | 0.00 | 0.00% | 0.02 | 0 | 18 | 3.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 9/16/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 9/16/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 9/16/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.37 | -0.03 | 0.01 | -0.08 | 9/16/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.85 | 0.93 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.60 | -0.17 | 0.04 | -0.27 | 3/20/2025 | 9/16/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.23 | -0.46 | 0.07 | -0.40 | 8/4/2025 | 9/16/2025 3:59:56 PM EST |
| 115.00 | 2.50 | 6.90 | 4.70 | % | 0.04 | 0 | 0 | 1.00 | -0.77 | 0.05 | -0.29 | 9/16/2025 3:59:56 PM EST | |||
| 120.00 | 7.60 | 12.00 | 9.80 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.16 | -0.94 | 0.02 | -0.11 | 7/2/2025 | 9/16/2025 3:59:56 PM EST |
| 125.00 | 12.60 | 16.90 | 14.75 | 10.90 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.71 | -0.99 | 0.00 | -0.02 | 3/13/2025 | 9/16/2025 3:59:56 PM EST |
| 130.00 | 17.00 | 21.50 | 19.25 | % | 0.15 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 135.00 | 22.10 | 26.80 | 24.45 | % | 0.18 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 140.00 | 27.00 | 31.50 | 29.25 | % | 0.21 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 145.00 | 32.50 | 36.50 | 34.50 | % | 0.24 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 150.00 | 37.10 | 41.80 | 39.45 | % | 0.26 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 155.00 | 42.00 | 46.60 | 44.30 | % | 0.29 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 160.00 | 47.00 | 51.80 | 49.40 | % | 0.31 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 165.00 | 52.60 | 56.70 | 54.65 | % | 0.33 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 170.00 | 57.20 | 61.70 | 59.45 | % | 0.35 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 175.00 | 62.20 | 66.80 | 64.50 | % | 0.37 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 180.00 | 67.20 | 71.60 | 69.40 | % | 0.39 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 185.00 | 72.10 | 76.50 | 74.30 | % | 0.40 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST |