Options Chain for BREAD FINANCIAL HOLDINGS INC COM (BFH) - $57.59 as of 11/20/2024 7:49:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 40.20 | 43.90 | 41.50 | 0.00 | 0.00% | 0 | 3 | 2.97 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 17.50 | 37.70 | 42.00 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 20.00 | 35.70 | 39.50 | 15.80 | 0.00 | 0.00% | 0 | 3 | 3.38 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 11/20/2024 4:00:02 PM EST |
| 22.50 | 33.20 | 37.00 | 24.90 | 0.00 | 0.00% | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 4:00:02 PM EST |
| 25.00 | 30.70 | 34.70 | 21.00 | 0.00 | 0.00% | 0 | 5 | 2.78 | 1.00 | 0.00 | 0.00 | 7/9/2024 | 11/20/2024 4:00:02 PM EST |
| 27.50 | 27.70 | 31.70 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 25.20 | 29.20 | 21.90 | 0.00 | 0.00% | 0 | 230 | 2.26 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 4:00:02 PM EST |
| 32.50 | 23.80 | 26.60 | 25.30 | 0.00 | 0.00% | 0 | 20 | 2.00 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 21.80 | 23.40 | 12.05 | 0.00 | 0.00% | 0 | 138 | 1.55 | 1.00 | 0.00 | -0.01 | 8/5/2024 | 11/20/2024 4:00:02 PM EST |
| 37.50 | 18.90 | 21.80 | 12.50 | 0.00 | 0.00% | 0 | 49 | 1.66 | 1.00 | 0.00 | -0.01 | 10/25/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 16.80 | 19.30 | 17.52 | 0.00 | 0.00% | 0 | 114 | 1.47 | 0.99 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 42.50 | 14.00 | 16.40 | 11.50 | 0.00 | 0.00% | 0 | 24 | 1.19 | 0.97 | 0.01 | -0.02 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 11.60 | 14.30 | 12.74 | 0.00 | 0.00% | 0 | 511 | 1.12 | 0.94 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 47.50 | 9.90 | 10.50 | 14.16 | 0.00 | 0.00% | 0 | 999 | 0.41 | 0.90 | 0.02 | -0.04 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 7.10 | 9.40 | 7.90 | 0.00 | 0.00% | 0 | 96 | 0.82 | 0.85 | 0.03 | -0.05 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 52.50 | 5.60 | 6.40 | 6.02 | 0.00 | 0.00% | 0 | 227 | 0.73 | 0.77 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 4.10 | 4.40 | 4.40 | -0.42 | -8.72% | 1 | 517 | 0.41 | 0.67 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 57.50 | 2.80 | 2.95 | 3.03 | -0.17 | -5.32% | 21 | 212 | 0.42 | 0.54 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 1.75 | 1.95 | 2.26 | +0.21 | +10.25% | 9 | 98 | 0.42 | 0.40 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 62.50 | 1.10 | 1.30 | 1.50 | +0.05 | +3.45% | 2 | 1,068 | 0.43 | 0.29 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 0.60 | 2.00 | 0.88 | -0.12 | -12.00% | 1 | 59 | 0.43 | 0.21 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 67.50 | 0.35 | 0.55 | 1.30 | 0.00 | 0.00% | 0 | 40 | 0.45 | 0.14 | 0.03 | -0.03 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 0.20 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 69 | 0.47 | 0.10 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 13 | 0.69 | 0.03 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 8 | 9 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 645 | 2.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 4:00:02 PM EST |
| 17.50 | 0.00 | 1.00 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 1,479 | 1.94 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 1.00 | 0.23 | 0.00 | 0.00% | 0 | 953 | 2.44 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 1.00 | 0.52 | 0.00 | 0.00% | 0 | 2,035 | 2.20 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 4:00:02 PM EST |
| 27.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.01 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 32.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 158 | 0.89 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.30 | 0.05 | -0.05 | -50.00% | 32 | 1,100 | 1.06 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 37.50 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 1,681 | 1.27 | 0.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 804 | 1.12 | -0.01 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 42.50 | 0.15 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 112 | 0.71 | -0.03 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.10 | 0.65 | 0.37 | 0.00 | 0.00% | 0 | 814 | 0.61 | -0.06 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 47.50 | 0.25 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 356 | 0.57 | -0.10 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 0.60 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 1,837 | 0.52 | -0.15 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 52.50 | 1.05 | 1.25 | 1.12 | 0.00 | 0.00% | 0 | 403 | 0.49 | -0.23 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 1.70 | 2.00 | 1.70 | -0.14 | -7.61% | 1 | 154 | 0.47 | -0.33 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 57.50 | 2.90 | 3.10 | 2.65 | 0.00 | 0.00% | 9 | 113 | 0.47 | -0.46 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 3.40 | 4.60 | 4.30 | -0.69 | -13.83% | 1 | 194 | 0.40 | -0.60 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 62.50 | 5.10 | 6.70 | 5.08 | 0.00 | 0.00% | 0 | 14 | 0.41 | -0.71 | 0.05 | -0.04 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 7.30 | 8.80 | % | 0 | 0 | 0.52 | -0.79 | 0.04 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 67.50 | 9.40 | 11.50 | % | 0 | 0 | 0.65 | -0.86 | 0.03 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 70.00 | 12.10 | 14.40 | % | 0 | 0 | 0.83 | -0.90 | 0.02 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 75.00 | 16.10 | 18.30 | % | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 80.00 | 21.00 | 23.70 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 85.00 | 26.10 | 29.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |