Options Chain for BRIGHTHOUSE FINL INC COM (BHF) - $59.10 as of 5/30/2025 6:28:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 32.90 | 37.00 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 30.00 | 27.90 | 32.00 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 35.00 | 23.00 | 27.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 40.00 | 18.00 | 21.70 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 45.00 | 13.10 | 17.10 | % | 0 | 0 | 1.23 | 0.97 | 0.01 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 50.00 | 10.30 | 11.30 | 10.20 | 0.00 | 0.00% | 0 | 91 | 0.82 | 0.90 | 0.02 | -0.05 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 55.00 | 6.10 | 6.80 | 8.10 | 0.00 | 0.00% | 0 | 47 | 0.62 | 0.75 | 0.04 | -0.07 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 60.00 | 2.20 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 1,305 | 0.45 | 0.53 | 0.05 | -0.08 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.25 | 0.95 | 0.00 | 0.00% | 0 | 1,016 | 0.52 | 0.27 | 0.05 | -0.06 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.95 | 1.00 | 0.00 | 0.00% | 0 | 527 | 0.61 | 0.10 | 0.03 | -0.03 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 2.20 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.03 | 0.01 | -0.01 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.10 | 0.13 | 0.00 | 0.00% | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.60 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 110 | 0.93 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 45.00 | 0.15 | 0.45 | 0.47 | 0.00 | 0.00% | 0 | 3,907 | 0.71 | -0.03 | 0.01 | -0.03 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 50.00 | 0.20 | 1.20 | 0.50 | -0.20 | -28.58% | 11 | 1,029 | 0.70 | -0.10 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 55.00 | 1.20 | 1.50 | 1.20 | -0.40 | -25.00% | 8,030 | 7,423 | 0.59 | -0.25 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 60.00 | 2.65 | 3.30 | 3.40 | -0.30 | -8.11% | 3 | 1,308 | 0.52 | -0.47 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 65.00 | 5.80 | 6.70 | 5.50 | 0.00 | 0.00% | 0 | 204 | 0.52 | -0.73 | 0.05 | -0.06 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 70.00 | 8.20 | 12.40 | % | 0 | 0 | 0.98 | -0.90 | 0.03 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 75.00 | 14.10 | 17.10 | 17.80 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.97 | 0.01 | -0.01 | 4/30/2025 | 5/30/2025 3:59:56 PM EST |
| 80.00 | 18.80 | 21.50 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |