Options Chain for BRIGHTHOUSE FINL INC COM (BHF) - $48.75 as of 5/2/2024 3:37:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.10 | 26.00 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 30.00 | 16.30 | 21.00 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 35.00 | 11.30 | 16.00 | 11.00 | 0.00 | 0.00% | 0 | 3 | 2.19 | 1.00 | 0.00 | -0.01 | 2/13/2024 | 5/2/2024 3:59:57 PM EST |
| 40.00 | 6.90 | 11.00 | 7.80 | 0.00 | 0.00% | 0 | 6 | 1.60 | 0.97 | 0.01 | -0.02 | 2/13/2024 | 5/2/2024 3:59:57 PM EST |
| 45.00 | 2.25 | 4.40 | 4.54 | -0.06 | -1.31% | 1 | 78 | 0.29 | 0.79 | 0.06 | -0.05 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 50.00 | 1.25 | 1.35 | 1.45 | -0.35 | -19.45% | 35 | 516 | 0.48 | 0.40 | 0.08 | -0.06 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 55.00 | 0.25 | 0.35 | 0.34 | -0.16 | -32.00% | 4 | 280 | 0.51 | 0.10 | 0.04 | -0.03 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 184 | 0.80 | 0.01 | 0.01 | -0.01 | 4/24/2024 | 5/2/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 89 | 2.47 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/2/2024 3:59:57 PM EST |
| 70.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 5/2/2024 3:59:57 PM EST |
| 75.00 | 0.00 | 4.80 | % | 0 | 7 | 2.94 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 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 | 0.10 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 4.80 | 0.48 | 0.00 | 0.00% | 0 | 2 | 3.09 | 0.00 | 0.00 | -0.01 | 2/13/2024 | 5/2/2024 3:59:57 PM EST |
| 40.00 | 0.10 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 190 | 0.69 | -0.03 | 0.01 | -0.02 | 4/25/2024 | 5/2/2024 3:59:57 PM EST |
| 45.00 | 0.50 | 0.65 | 0.50 | 0.00 | 0.00% | 1 | 267 | 0.49 | -0.21 | 0.06 | -0.05 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 50.00 | 2.60 | 2.85 | 2.65 | +0.05 | +1.93% | 35 | 186 | 0.48 | -0.60 | 0.08 | -0.06 | 5/2/2024 | 5/2/2024 3:59:57 PM EST |
| 55.00 | 5.50 | 8.80 | 6.79 | 0.00 | 0.00% | 0 | 72 | 1.19 | -0.90 | 0.04 | -0.03 | 3/22/2024 | 5/2/2024 3:59:57 PM EST |
| 60.00 | 9.00 | 13.60 | 8.30 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.99 | 0.01 | -0.01 | 2/7/2024 | 5/2/2024 3:59:57 PM EST |
| 65.00 | 14.10 | 18.90 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 70.00 | 19.40 | 24.00 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 75.00 | 24.00 | 28.80 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST | |||
| 80.00 | 29.00 | 33.90 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:57 PM EST |