Options Chain for BREAD FINANCIAL HOLDINGS INC COM (BFH) - $55.42 as of 10/8/2025 7:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 21.20 | 24.80 | 23.00 | % | 0.71 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 35.00 | 18.80 | 22.00 | 20.40 | % | 0.58 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 37.50 | 16.40 | 19.60 | 18.00 | % | 0.48 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 40.00 | 13.70 | 17.00 | 15.35 | % | 0.38 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 42.50 | 10.90 | 14.60 | 12.75 | % | 0.30 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 45.00 | 9.40 | 11.60 | 10.50 | % | 0.23 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 47.50 | 6.90 | 8.80 | 7.85 | % | 0.17 | 0 | 0 | 1.14 | 0.98 | 0.01 | -0.03 | 10/8/2025 3:59:52 PM EST | |||
| 50.00 | 4.60 | 6.20 | 5.40 | % | 0.11 | 0 | 0 | 0.84 | 0.93 | 0.04 | -0.06 | 10/8/2025 3:59:52 PM EST | |||
| 52.50 | 2.45 | 4.30 | 3.38 | 3.17 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.79 | 0.79 | 0.08 | -0.09 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 55.00 | 1.20 | 1.90 | 1.55 | 1.57 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.40 | 0.55 | 0.11 | -0.09 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 1.50 | 0.75 | 0.55 | -0.44 | -44.45% | 0.01 | 2 | 12 | 0.69 | 0.27 | 0.10 | -0.07 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.45 | 0.09 | 0.05 | -0.03 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.02 | 0.01 | -0.01 | 9/29/2025 | 10/8/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.53 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:52 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.70 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 625 | 1.81 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:52 PM EST |
| 72.50 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 37.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.69 | -0.02 | 0.01 | -0.03 | 10/3/2025 | 10/8/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.07 | 0.04 | -0.06 | 10/1/2025 | 10/8/2025 3:59:52 PM EST |
| 52.50 | 0.30 | 0.80 | 0.55 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 518 | 0.46 | -0.21 | 0.08 | -0.09 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.60 | 0.80 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.51 | -0.45 | 0.11 | -0.09 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 57.50 | 2.40 | 3.40 | 2.90 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 126 | 0.60 | -0.73 | 0.10 | -0.07 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 60.00 | 4.40 | 5.30 | 4.85 | 4.97 | 0.00 | 0.00% | 0.08 | 0 | 715 | 0.60 | -0.91 | 0.05 | -0.03 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 62.50 | 6.30 | 8.40 | 7.35 | 2.94 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.02 | -0.98 | 0.01 | -0.01 | 9/24/2025 | 10/8/2025 3:59:52 PM EST |
| 65.00 | 8.00 | 10.40 | 9.20 | 2.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 3:59:52 PM EST |
| 67.50 | 10.60 | 13.20 | 11.90 | % | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 70.00 | 13.10 | 15.40 | 14.25 | % | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 72.50 | 15.50 | 18.80 | 17.15 | % | 0.24 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 75.00 | 18.20 | 21.30 | 19.75 | % | 0.26 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 80.00 | 23.00 | 26.30 | 24.65 | % | 0.31 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 85.00 | 28.20 | 31.30 | 29.75 | % | 0.35 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 90.00 | 33.10 | 36.30 | 34.70 | % | 0.39 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST |