Options Chain for BREAD FINANCIAL HOLDINGS INC COM (BFH) - $52.81 as of 10/17/2024 8:17:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 24.20 | 27.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 30.00 | 22.00 | 24.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 32.50 | 18.80 | 22.20 | % | 0 | 0 | 9.92 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 35.00 | 16.60 | 19.70 | % | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 37.50 | 14.20 | 16.40 | % | 0 | 0 | 6.42 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 40.00 | 12.30 | 13.80 | 11.87 | 0.00 | 0.00% | 0 | 7 | 5.36 | 1.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 42.50 | 9.70 | 10.80 | 4.60 | 0.00 | 0.00% | 0 | 26 | 3.68 | 1.00 | 0.00 | -0.01 | 9/30/2024 | 10/17/2024 3:59:52 PM EST |
| 45.00 | 7.00 | 8.30 | 7.94 | +3.14 | +65.42% | 2 | 11 | 2.96 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 47.50 | 4.70 | 5.90 | 4.84 | 0.00 | 0.00% | 0 | 197 | 2.37 | 1.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 50.00 | 2.40 | 4.80 | 2.75 | -0.25 | -8.34% | 5 | 141 | 1.05 | 0.98 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 52.50 | 0.60 | 1.50 | 0.60 | -0.40 | -40.00% | 2 | 59 | 0.46 | 0.60 | 0.32 | -0.25 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 0.10 | 0.06 | -0.04 | -40.00% | 1 | 40 | 0.67 | 0.03 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 57.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 24 | 1.24 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 10/17/2024 3:59:52 PM EST |
| 60.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 43 | 2.54 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 10/17/2024 3:59:52 PM EST |
| 62.50 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 8 | 3.02 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 10/17/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 7 | 3.46 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 3:59:52 PM EST |
| 67.50 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.88 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 3:59:52 PM EST |
| 70.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 29 | 3.07 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 10/17/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 10/17/2024 3:59:52 PM EST |
| 32.50 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 150 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 10/17/2024 3:59:52 PM EST |
| 35.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 3:59:52 PM EST |
| 37.50 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 13 | 5.18 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 40.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 296 | 4.51 | 0.00 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 3:59:52 PM EST |
| 42.50 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 152 | 3.47 | 0.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 123 | 3.19 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 47.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 385 | 2.44 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 4 | 69 | 0.78 | -0.02 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 52.50 | 0.30 | 0.40 | 0.55 | +0.05 | +10.00% | 4 | 28 | 0.44 | -0.40 | 0.32 | -0.25 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 55.00 | 1.90 | 2.65 | 3.60 | 0.00 | 0.00% | 0 | 26 | 1.02 | -0.97 | 0.05 | -0.04 | 9/20/2024 | 10/17/2024 3:59:52 PM EST |
| 57.50 | 4.40 | 5.30 | 7.75 | 0.00 | 0.00% | 0 | 3 | 1.80 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 60.00 | 6.80 | 7.70 | 13.55 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/11/2024 | 10/17/2024 3:59:52 PM EST |
| 62.50 | 9.40 | 10.30 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 65.00 | 11.90 | 14.30 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 67.50 | 14.30 | 15.20 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 70.00 | 16.20 | 18.60 | % | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST |