Options Chain for BREAD FINANCIAL HOLDINGS INC COM (BFH) - $36.97 as of 4/26/2024 8:58:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.90 | 19.50 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:58:49 PM EST | |||
| 22.50 | 13.20 | 17.00 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:58:49 PM EST | |||
| 25.00 | 11.70 | 14.50 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:58:49 PM EST | |||
| 27.50 | 9.10 | 12.00 | 6.20 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:58:49 PM EST |
| 30.00 | 6.80 | 9.50 | 5.24 | 0.00 | 0.00% | 0 | 20 | 1.70 | 0.97 | 0.02 | -0.01 | 4/19/2024 | 4/26/2024 3:58:49 PM EST |
| 32.50 | 4.60 | 5.00 | 3.90 | 0.00 | 0.00% | 0 | 97 | 0.64 | 0.87 | 0.05 | -0.02 | 4/24/2024 | 4/26/2024 3:58:49 PM EST |
| 35.00 | 2.70 | 2.90 | 2.88 | +0.13 | +4.73% | 1 | 592 | 0.50 | 0.69 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:58:49 PM EST |
| 37.50 | 1.30 | 1.40 | 1.54 | +0.39 | +33.92% | 15 | 527 | 0.48 | 0.46 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:58:49 PM EST |
| 40.00 | 0.50 | 0.65 | 0.75 | +0.15 | +25.00% | 33 | 6,171 | 0.47 | 0.24 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:58:49 PM EST |
| 42.50 | 0.15 | 0.30 | 0.55 | +0.15 | +37.50% | 8 | 152 | 0.47 | 0.11 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:58:49 PM EST |
| 45.00 | 0.05 | 0.15 | 0.21 | +0.11 | +110.00% | 5 | 24 | 0.50 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:58:49 PM EST |
| 47.50 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.01 | 0.01 | 0.00 | 3/18/2024 | 4/26/2024 3:58:49 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:49 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 855 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:58:49 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:58:49 PM EST |
| 22.50 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 40 | 1.00 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:58:49 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 236 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:58:49 PM EST |
| 27.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 4 | 260 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:58:49 PM EST |
| 30.00 | 0.05 | 0.15 | 0.12 | -0.54 | -81.82% | 23 | 4,314 | 0.48 | -0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:58:49 PM EST |
| 32.50 | 0.25 | 0.35 | 0.28 | -0.15 | -34.89% | 52 | 2,742 | 0.48 | -0.13 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:58:49 PM EST |
| 35.00 | 0.80 | 0.95 | 0.74 | -0.36 | -32.73% | 3 | 1,701 | 0.47 | -0.31 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:58:49 PM EST |
| 37.50 | 1.90 | 2.05 | 1.87 | -0.53 | -22.09% | 15 | 2,813 | 0.45 | -0.54 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:58:49 PM EST |
| 40.00 | 3.60 | 4.10 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.76 | 0.08 | -0.03 | 3/21/2024 | 4/26/2024 3:58:49 PM EST |
| 42.50 | 5.50 | 6.20 | 5.62 | -2.69 | -32.38% | 3 | 4 | 0.64 | -0.89 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:58:49 PM EST |
| 45.00 | 6.40 | 9.20 | % | 0 | 0 | 1.00 | -0.96 | 0.02 | -0.01 | 4/26/2024 3:58:49 PM EST | |||
| 47.50 | 10.20 | 13.00 | 10.27 | -3.95 | -27.78% | 1 | 1 | 1.59 | -0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:58:49 PM EST |
| 50.00 | 12.60 | 15.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:58:49 PM EST | |||
| 55.00 | 17.70 | 20.50 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:58:49 PM EST |