Options Chain for BREAD FINANCIAL HOLDINGS INC COM (BFH) - $84.78 as of 5/1/2026 7:11:00 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 | 53.60 | 57.10 | 55.35 | % | 1.84 | 0 | 6 | 3.83 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 32.50 | 51.10 | 54.60 | 52.85 | % | 1.63 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 35.00 | 48.50 | 52.40 | 50.45 | % | 1.44 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 37.50 | 46.10 | 50.00 | 48.05 | % | 1.28 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 40.00 | 43.60 | 47.10 | 45.35 | % | 1.13 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 42.50 | 41.10 | 44.70 | 42.90 | % | 1.01 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 45.00 | 39.10 | 41.90 | 40.50 | 40.50 | 0.00 | 0.00% | 0.90 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 47.50 | 36.10 | 39.90 | 38.00 | % | 0.80 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 50.00 | 33.60 | 37.50 | 35.55 | % | 0.71 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 52.50 | 31.10 | 34.80 | 32.95 | % | 0.63 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 55.00 | 29.40 | 32.00 | 30.70 | % | 0.56 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 57.50 | 26.70 | 29.50 | 28.10 | % | 0.49 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 60.00 | 24.20 | 27.00 | 25.60 | 23.95 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.53 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:03 PM EST |
| 62.50 | 21.80 | 24.50 | 23.15 | % | 0.37 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 65.00 | 19.20 | 22.10 | 20.65 | % | 0.32 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 67.50 | 16.80 | 19.70 | 18.25 | % | 0.27 | 0 | 0 | 1.19 | 0.99 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 70.00 | 14.40 | 16.90 | 15.65 | 21.15 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.98 | 0.99 | 0.00 | -0.01 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 72.50 | 11.40 | 14.80 | 13.10 | 21.15 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.05 | 0.97 | 0.01 | -0.01 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 75.00 | 9.10 | 12.30 | 10.70 | 13.82 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.83 | 0.93 | 0.02 | -0.03 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 77.50 | 6.80 | 10.10 | 8.45 | 16.02 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.84 | 0.88 | 0.03 | -0.05 | 4/22/2026 | 5/1/2026 4:00:03 PM EST |
| 80.00 | 4.40 | 7.80 | 6.10 | 7.90 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.70 | 0.78 | 0.04 | -0.07 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 82.50 | 2.15 | 5.50 | 3.83 | 8.19 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.56 | 0.66 | 0.05 | -0.09 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 85.00 | 1.40 | 4.60 | 3.00 | 9.29 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.44 | 0.52 | 0.06 | -0.10 | 4/21/2026 | 5/1/2026 4:00:03 PM EST |
| 87.50 | 1.00 | 3.10 | 2.05 | 2.00 | -3.30 | -62.27% | 0.02 | 3 | 4 | 0.46 | 0.37 | 0.06 | -0.09 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 2.80 | 1.40 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.67 | 0.24 | 0.05 | -0.08 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 92.50 | 0.00 | 2.60 | 1.30 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.76 | 0.14 | 0.04 | -0.06 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.81 | 0.07 | 0.03 | -0.04 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.03 | 0.01 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,002 | 0.98 | 0.01 | 0.01 | -0.01 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 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 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 4.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.88 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 526 | 1.30 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 10 | 2.16 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 57.50 | 0.00 | 2.15 | 1.08 | 0.06 | % | 0.02 | 10 | 36 | 2.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST | |
| 60.00 | 0.00 | 1.25 | 0.63 | 0.08 | -0.02 | -20.00% | 0.01 | 5 | 62 | 1.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 62.50 | 0.00 | 1.25 | 0.63 | 0.07 | -0.14 | -66.67% | 0.01 | 17 | 19 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.56 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 67.50 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 2 | 45 | 0.75 | -0.01 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 2.45 | 1.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.32 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 72.50 | 0.00 | 2.65 | 1.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.22 | -0.03 | 0.01 | -0.01 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 75.00 | 0.05 | 2.80 | 1.43 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.70 | -0.07 | 0.02 | -0.03 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 77.50 | 0.00 | 2.70 | 1.35 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.94 | -0.12 | 0.03 | -0.05 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 2.30 | 1.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.53 | -0.22 | 0.04 | -0.07 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 82.50 | 0.00 | 3.10 | 1.55 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.71 | -0.34 | 0.05 | -0.09 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 85.00 | 0.45 | 3.60 | 2.03 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.31 | -0.48 | 0.06 | -0.10 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 87.50 | 2.15 | 5.60 | 3.88 | % | 0.04 | 0 | 0 | 0.37 | -0.63 | 0.06 | -0.09 | 5/1/2026 4:00:03 PM EST | |||
| 90.00 | 3.90 | 6.60 | 5.25 | 4.45 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.61 | -0.76 | 0.05 | -0.08 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 92.50 | 5.30 | 8.80 | 7.05 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.77 | -0.86 | 0.04 | -0.06 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 95.00 | 7.70 | 11.00 | 9.35 | % | 0.10 | 0 | 0 | 0.74 | -0.93 | 0.03 | -0.04 | 5/1/2026 4:00:03 PM EST | |||
| 97.50 | 10.30 | 13.60 | 11.95 | % | 0.12 | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 100.00 | 13.00 | 16.10 | 14.55 | % | 0.15 | 0 | 0 | 0.98 | -0.99 | 0.01 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 105.00 | 17.60 | 21.40 | 19.50 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 110.00 | 22.60 | 26.30 | 24.45 | % | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 115.00 | 27.60 | 31.30 | 29.45 | % | 0.26 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST |