Options Chain for BREAD FINANCIAL HOLDINGS INC COM (BFH) - $52.76 as of 6/19/2025 6:56:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 30.90 | 34.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 22.50 | 28.10 | 32.30 | 21.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:28:49 PM EST |
| 25.00 | 25.60 | 29.80 | % | 0 | 0 | 8.61 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 27.50 | 23.80 | 27.10 | % | 0 | 0 | 8.69 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 30.00 | 21.50 | 24.60 | % | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 32.50 | 18.70 | 22.10 | % | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 35.00 | 16.00 | 19.60 | % | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 37.50 | 13.70 | 17.10 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 40.00 | 11.40 | 14.60 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 42.50 | 8.80 | 12.10 | 7.90 | 0.00 | 0.00% | 0 | 9 | 4.03 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:28:49 PM EST |
| 45.00 | 6.50 | 9.60 | 8.20 | +0.68 | +9.05% | 7 | 11 | 3.38 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 47.50 | 3.40 | 7.10 | 5.50 | 0.00 | 0.00% | 0 | 13 | 2.72 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:49 PM EST |
| 50.00 | 2.75 | 3.00 | 4.50 | 0.00 | 0.00% | 0 | 318 | 0.69 | 0.95 | 0.05 | -0.03 | 6/11/2025 | 6/18/2025 3:28:49 PM EST |
| 52.50 | 0.05 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 213 | 0.65 | 0.50 | 0.30 | -0.13 | 6/16/2025 | 6/18/2025 3:28:49 PM EST |
| 55.00 | 0.00 | 1.25 | 0.40 | 0.00 | 0.00% | 0 | 33 | 1.37 | 0.02 | 0.07 | -0.02 | 6/10/2025 | 6/18/2025 3:28:49 PM EST |
| 57.50 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 62 | 1.16 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:49 PM EST |
| 60.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 96 | 2.97 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:49 PM EST |
| 62.50 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 67 | 3.38 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:49 PM EST |
| 65.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 31 | 3.75 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/18/2025 3:28:49 PM EST |
| 67.50 | 0.00 | 1.35 | 0.47 | 0.00 | 0.00% | 0 | 3 | 4.10 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 6/18/2025 3:28:49 PM EST |
| 70.00 | 0.00 | 0.20 | 0.57 | +0.52 | +1,040.00% | 1 | 11 | 3.54 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 72.50 | 0.00 | 2.15 | 3.51 | 0.00 | 0.00% | 0 | 2 | 4.72 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 6/18/2025 3:28:49 PM EST |
| 75.00 | 0.00 | 1.35 | 0.23 | 0.00 | 0.00% | 0 | 6 | 5.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/18/2025 3:28:49 PM EST |
| 80.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 16 | 5.53 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/18/2025 3:28:49 PM EST |
| 85.00 | 0.00 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 6 | 4.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 6/18/2025 3:28:49 PM EST |
| 90.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 9 | 6.42 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/18/2025 3:28:49 PM EST |
| 95.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 6/18/2025 3:28:49 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 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 22.50 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 25.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 27.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/18/2025 3:28:49 PM EST |
| 32.50 | 0.00 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 2 | 5.38 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:49 PM EST |
| 35.00 | 0.00 | 1.45 | 0.10 | 0.00 | 0.00% | 0 | 1 | 4.87 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:49 PM EST |
| 37.50 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 85 | 4.38 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:49 PM EST |
| 40.00 | 0.00 | 1.10 | 0.12 | 0.00 | 0.00% | 0 | 787 | 3.77 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:49 PM EST |
| 42.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 32 | 4.21 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:49 PM EST |
| 45.00 | 0.00 | 0.25 | 0.05 | -0.20 | -80.00% | 11 | 56 | 1.42 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 47.50 | 0.00 | 0.15 | 0.05 | -0.06 | -54.55% | 1 | 939 | 0.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 50.00 | 0.00 | 2.05 | 0.36 | 0.00 | 0.00% | 0 | 234 | 0.63 | -0.05 | 0.05 | -0.03 | 6/17/2025 | 6/18/2025 3:28:49 PM EST |
| 52.50 | 0.00 | 0.80 | 2.00 | 0.00 | 0.00% | 0 | 861 | 0.65 | -0.50 | 0.30 | -0.13 | 6/13/2025 | 6/18/2025 3:28:49 PM EST |
| 55.00 | 0.95 | 3.40 | 0.89 | 0.00 | 0.00% | 0 | 26 | 1.02 | -0.98 | 0.07 | -0.02 | 6/11/2025 | 6/18/2025 3:28:49 PM EST |
| 57.50 | 3.50 | 5.80 | 10.56 | 0.00 | 0.00% | 0 | 10 | 1.47 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 6/18/2025 3:28:49 PM EST |
| 60.00 | 5.60 | 9.30 | 8.73 | 0.00 | 0.00% | 0 | 2 | 2.21 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 6/18/2025 3:28:49 PM EST |
| 62.50 | 8.80 | 10.90 | 6.60 | 0.00 | 0.00% | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 6/18/2025 3:28:49 PM EST |
| 65.00 | 11.00 | 13.40 | 7.94 | 0.00 | 0.00% | 0 | 3 | 3.10 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 6/18/2025 3:28:49 PM EST |
| 67.50 | 13.60 | 16.10 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 70.00 | 15.60 | 19.30 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 72.50 | 18.50 | 21.10 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 75.00 | 21.00 | 23.60 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 80.00 | 25.50 | 28.80 | % | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 85.00 | 30.50 | 33.80 | % | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 90.00 | 35.50 | 38.80 | % | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 95.00 | 40.50 | 43.80 | % | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST |