Options Chain for BREAD FINANCIAL HOLDINGS INC COM (BFH) - $48.92 as of 5/5/2025 7:36:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.50 | 31.00 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 22.50 | 25.00 | 28.50 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 25.00 | 22.50 | 26.00 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 27.50 | 20.50 | 23.50 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 17.20 | 21.00 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 32.50 | 15.50 | 18.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 35.00 | 13.00 | 16.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 37.50 | 10.50 | 13.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 40.00 | 8.20 | 11.10 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.01 | 0.98 | 0.02 | -0.01 | 4/8/2025 | 5/5/2025 4:00:00 PM EST |
| 42.50 | 5.70 | 8.60 | 6.95 | +2.21 | +46.63% | 8 | 14 | 0.73 | 0.93 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 3.00 | 4.40 | 4.10 | -0.15 | -3.53% | 2 | 33 | 0.26 | 0.84 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 47.50 | 1.25 | 3.70 | 1.80 | 0.00 | 0.00% | 0 | 12 | 0.27 | 0.67 | 0.10 | -0.05 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 0.85 | 1.70 | 1.10 | 0.00 | 0.00% | 0 | 27 | 0.51 | 0.40 | 0.11 | -0.06 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 52.50 | 0.25 | 0.40 | 0.35 | +0.15 | +75.00% | 1 | 11 | 0.42 | 0.17 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 0.05 | 0.15 | 0.11 | -0.19 | -63.34% | 6 | 51 | 0.42 | 0.05 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 57.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.94 | 0.01 | 0.01 | -0.01 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 4:00:00 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 47 | 2.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 2 | 3.07 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.96 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 1.15 | 0.12 | 0.00 | 0.00% | 0 | 29 | 1.94 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 37.50 | 0.05 | 0.10 | 0.11 | -0.64 | -85.34% | 1 | 15 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 1.30 | 0.12 | -0.13 | -52.00% | 4 | 16 | 2.00 | -0.02 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 42.50 | 0.10 | 0.25 | 1.00 | 0.00 | 0.00% | 0 | 76 | 0.58 | -0.07 | 0.03 | -0.02 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 0.30 | 0.50 | 0.40 | -0.40 | -50.00% | 11 | 64 | 0.52 | -0.16 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 47.50 | 0.85 | 1.10 | 1.70 | 0.00 | 0.00% | 0 | 46 | 0.48 | -0.33 | 0.10 | -0.05 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 1.95 | 2.25 | 2.05 | -1.25 | -37.88% | 2 | 39 | 0.44 | -0.60 | 0.11 | -0.06 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 52.50 | 3.70 | 4.90 | 11.45 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.83 | 0.07 | -0.04 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 5.20 | 6.60 | 9.50 | 0.00 | 0.00% | 0 | 20 | 0.71 | -0.95 | 0.03 | -0.02 | 4/15/2025 | 5/5/2025 4:00:00 PM EST |
| 57.50 | 7.70 | 9.90 | 15.70 | 0.00 | 0.00% | 0 | 28 | 0.76 | -0.99 | 0.01 | -0.01 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 10.10 | 12.50 | 19.61 | 0.00 | 0.00% | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 62.50 | 12.70 | 15.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 65.00 | 15.10 | 17.70 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 70.00 | 20.10 | 22.70 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 75.00 | 24.40 | 27.50 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 80.00 | 29.10 | 32.70 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |