Options Chain for BREAD FINANCIAL HOLDINGS INC COM (BFH) - $61.07 as of 8/13/2025 8:27:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 39.00 | 43.10 | 41.05 | % | 2.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 22.50 | 36.50 | 40.20 | 38.35 | % | 1.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 25.00 | 34.20 | 38.00 | 36.10 | % | 1.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 27.50 | 31.50 | 35.60 | 33.55 | % | 1.22 | 0 | 0 | 9.90 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 30.00 | 29.10 | 33.00 | 31.05 | % | 1.03 | 0 | 0 | 8.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 32.50 | 26.50 | 29.50 | 28.00 | % | 0.86 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 35.00 | 24.00 | 28.10 | 26.05 | % | 0.74 | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 37.50 | 21.50 | 25.00 | 23.25 | % | 0.62 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 40.00 | 19.00 | 22.20 | 20.60 | 12.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 8/13/2025 3:59:56 PM EST |
| 42.50 | 16.80 | 19.30 | 18.05 | 9.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 8/13/2025 3:59:56 PM EST |
| 45.00 | 14.10 | 17.10 | 15.60 | 18.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:56 PM EST |
| 47.50 | 13.00 | 15.30 | 14.15 | 11.04 | 0.00 | 0.00% | 0.30 | 0 | 317 | 3.91 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 50.00 | 10.40 | 12.50 | 11.45 | 10.05 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 52.50 | 7.40 | 9.90 | 8.65 | 6.17 | 0.00 | 0.00% | 0.16 | 0 | 30 | 2.51 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 55.00 | 5.50 | 6.40 | 5.95 | 5.44 | 0.00 | 0.00% | 0.11 | 0 | 48 | 1.08 | 0.99 | 0.01 | -0.01 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 57.50 | 3.40 | 4.10 | 3.75 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 267 | 0.92 | 0.93 | 0.05 | -0.08 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 60.00 | 1.25 | 2.15 | 1.70 | 1.65 | +1.25 | +312.50% | 0.03 | 13 | 199 | 0.51 | 0.70 | 0.14 | -0.29 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 62.50 | 0.20 | 1.15 | 0.68 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.65 | 0.29 | 0.15 | -0.23 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.92 | 0.05 | 0.05 | -0.05 | 8/4/2025 | 8/13/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.51 | 0.00 | 0.01 | 0.00 | 7/24/2025 | 8/13/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.99 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/13/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.50 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.73 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 8/13/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/13/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 8/13/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 8/13/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 17 | 5.56 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.99 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/13/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 24 | 4.46 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/13/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.95 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/13/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.75 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/13/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,363 | 2.76 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.09 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,633 | 1.28 | -0.01 | 0.01 | -0.01 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 536 | 0.79 | -0.07 | 0.05 | -0.08 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 60.00 | 0.25 | 0.80 | 0.53 | 0.70 | -0.30 | -30.00% | 0.01 | 20 | 2,631 | 0.56 | -0.30 | 0.14 | -0.29 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 62.50 | 1.45 | 2.45 | 1.95 | % | 0.03 | 0 | 0 | 0.94 | -0.71 | 0.15 | -0.23 | 8/13/2025 3:59:56 PM EST | |||
| 65.00 | 2.65 | 6.00 | 4.33 | 6.90 | 0.00 | 0.00% | 0.07 | 0 | 0 | 2.05 | -0.95 | 0.05 | -0.05 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 67.50 | 5.70 | 7.70 | 6.70 | % | 0.10 | 0 | 0 | 1.97 | -1.00 | 0.01 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 70.00 | 7.70 | 10.30 | 9.00 | % | 0.13 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 72.50 | 10.40 | 12.80 | 11.60 | % | 0.16 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 75.00 | 12.70 | 15.20 | 13.95 | % | 0.19 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 80.00 | 17.70 | 21.00 | 19.35 | % | 0.24 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 85.00 | 22.70 | 25.90 | 24.30 | % | 0.29 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 90.00 | 26.90 | 31.00 | 28.95 | % | 0.32 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 95.00 | 32.10 | 36.00 | 34.05 | % | 0.36 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST |