Options Chain for BREAD FINANCIAL HOLDINGS INC COM (BFH) - $71.53 as of 3/16/2026 7:10:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 38.60 | 42.10 | 40.35 | % | 1.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 32.50 | 36.10 | 39.60 | 37.85 | % | 1.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 35.00 | 33.70 | 37.10 | 35.40 | % | 1.01 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 37.50 | 31.10 | 34.60 | 32.85 | % | 0.88 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 40.00 | 29.40 | 32.10 | 30.75 | % | 0.77 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 42.50 | 26.60 | 29.60 | 28.10 | % | 0.66 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 45.00 | 24.10 | 27.00 | 25.55 | % | 0.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 47.50 | 22.00 | 24.60 | 23.30 | % | 0.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 50.00 | 19.40 | 22.10 | 20.75 | % | 0.41 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 52.50 | 16.70 | 19.50 | 18.10 | 15.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 3/16/2026 4:00:04 PM EST |
| 55.00 | 14.80 | 16.30 | 15.55 | 15.40 | 0.00 | 0.00% | 0.28 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:04 PM EST |
| 57.50 | 12.30 | 14.70 | 13.50 | 5.40 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.00 | 0.99 | 0.00 | -0.02 | 10/9/2025 | 3/16/2026 4:00:04 PM EST |
| 60.00 | 9.70 | 11.70 | 10.70 | 12.90 | 0.00 | 0.00% | 0.18 | 0 | 31 | 1.51 | 0.98 | 0.01 | -0.04 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 62.50 | 7.30 | 9.10 | 8.20 | 10.80 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.16 | 0.95 | 0.02 | -0.12 | 2/25/2026 | 3/16/2026 4:00:04 PM EST |
| 65.00 | 5.00 | 7.70 | 6.35 | 12.62 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.42 | 0.86 | 0.04 | -0.32 | 12/16/2025 | 3/16/2026 4:00:04 PM EST |
| 67.50 | 3.00 | 5.00 | 4.00 | 5.10 | -4.77 | -48.33% | 0.06 | 2 | 51 | 1.00 | 0.75 | 0.06 | -0.36 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 70.00 | 1.45 | 3.60 | 2.53 | 10.50 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.71 | 0.58 | 0.08 | -0.38 | 2/6/2026 | 3/16/2026 4:00:04 PM EST |
| 72.50 | 0.05 | 2.85 | 1.45 | 4.05 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.70 | 0.38 | 0.08 | -0.32 | 3/4/2026 | 3/16/2026 4:00:04 PM EST |
| 75.00 | 0.05 | 0.80 | 0.43 | 0.55 | -0.30 | -35.30% | 0.01 | 2 | 133 | 0.55 | 0.20 | 0.06 | -0.22 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 77.50 | 0.00 | 0.85 | 0.43 | 0.23 | -2.27 | -90.80% | 0.01 | 2 | 56 | 0.98 | 0.10 | 0.04 | -0.13 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.03 | 0.04 | 0.02 | -0.06 | 3/11/2026 | 3/16/2026 4:00:04 PM EST |
| 82.50 | 0.00 | 1.05 | 0.53 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.48 | 0.01 | 0.01 | -0.02 | 2/26/2026 | 3/16/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.49 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 3/16/2026 4:00:04 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 32.50 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.92 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 3/16/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 1.10 | 0.55 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 24 | 4.28 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 3/16/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 1.10 | 0.55 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/16/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 3/16/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 506 | 2.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.20 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 4:00:04 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.20 | -0.01 | 0.00 | -0.02 | 3/5/2026 | 3/16/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.64 | -0.02 | 0.01 | -0.04 | 3/3/2026 | 3/16/2026 4:00:04 PM EST |
| 62.50 | 0.00 | 1.10 | 0.55 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.44 | -0.05 | 0.02 | -0.12 | 2/27/2026 | 3/16/2026 4:00:04 PM EST |
| 65.00 | 0.10 | 0.85 | 0.48 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 474 | 0.77 | -0.14 | 0.04 | -0.32 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 67.50 | 0.00 | 2.00 | 1.00 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 453 | 1.21 | -0.25 | 0.06 | -0.36 | 3/9/2026 | 3/16/2026 4:00:04 PM EST |
| 70.00 | 0.30 | 3.30 | 1.80 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.72 | -0.42 | 0.08 | -0.38 | 3/4/2026 | 3/16/2026 4:00:04 PM EST |
| 72.50 | 1.75 | 3.80 | 2.78 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.99 | -0.62 | 0.08 | -0.32 | 3/6/2026 | 3/16/2026 4:00:04 PM EST |
| 75.00 | 3.30 | 5.90 | 4.60 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.15 | -0.80 | 0.06 | -0.22 | 2/27/2026 | 3/16/2026 4:00:04 PM EST |
| 77.50 | 5.50 | 8.20 | 6.85 | 6.25 | 0.00 | 0.00% | 0.09 | 0 | 49 | 1.32 | -0.90 | 0.04 | -0.13 | 2/27/2026 | 3/16/2026 4:00:04 PM EST |
| 80.00 | 8.00 | 10.50 | 9.25 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.45 | -0.96 | 0.02 | -0.06 | 1/12/2026 | 3/16/2026 4:00:04 PM EST |
| 82.50 | 10.50 | 13.00 | 11.75 | 5.70 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.66 | -0.99 | 0.01 | -0.02 | 2/26/2026 | 3/16/2026 4:00:04 PM EST |
| 85.00 | 13.00 | 16.20 | 14.60 | % | 0.17 | 0 | 0 | 2.19 | -1.00 | 0.00 | -0.01 | 3/16/2026 4:00:04 PM EST | |||
| 87.50 | 15.90 | 18.10 | 17.00 | % | 0.19 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 90.00 | 18.00 | 20.50 | 19.25 | % | 0.21 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 95.00 | 23.00 | 25.90 | 24.45 | % | 0.26 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 100.00 | 28.00 | 30.70 | 29.35 | % | 0.29 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST |