Options Chain for BRIGHTSPRING HEALTH SVCS INC COM (BTSG) - $56.50 as of 9/29/2026 6:33:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 34.20 | 37.80 | 36.00 | % | 1.80 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 22.50 | 31.70 | 35.30 | 33.50 | 38.39 | 0.00 | 0.00% | 1.49 | 0 | 4 | 4.08 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/29/2026 3:59:59 PM EST |
| 25.00 | 29.20 | 32.80 | 31.00 | 34.52 | 0.00 | 0.00% | 1.24 | 0 | 22 | 3.68 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 9/29/2026 3:59:59 PM EST |
| 30.00 | 24.20 | 27.80 | 26.00 | 29.79 | 0.00 | 0.00% | 0.87 | 0 | 4 | 2.99 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 9/29/2026 3:59:59 PM EST |
| 35.00 | 19.20 | 22.90 | 21.05 | % | 0.60 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 40.00 | 13.80 | 17.60 | 15.70 | 16.81 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.83 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 3:59:59 PM EST |
| 45.00 | 9.40 | 12.90 | 11.15 | 18.00 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.47 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/29/2026 3:59:59 PM EST |
| 50.00 | 4.80 | 8.20 | 6.50 | 7.51 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.10 | 0.87 | 0.04 | -0.03 | 9/18/2026 | 9/29/2026 3:59:59 PM EST |
| 55.00 | 0.75 | 3.50 | 2.13 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 120 | 0.37 | 0.57 | 0.08 | -0.06 | 9/28/2026 | 9/29/2026 3:59:59 PM EST |
| 60.00 | 0.45 | 0.70 | 0.58 | 0.54 | -0.36 | -40.00% | 0.01 | 22 | 405 | 0.42 | 0.20 | 0.06 | -0.04 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.50 | 0.04 | 0.02 | -0.01 | 9/28/2026 | 9/29/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 534 | 0.83 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.82 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.85 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/29/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/29/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/29/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/29/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.42 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 9/29/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 1.95 | 0.98 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.85 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 9/29/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.95 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 9/29/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 9/29/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 1.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 9/29/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.28 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 9/29/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 148 | 1.40 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 3:59:59 PM EST |
| 50.00 | 0.20 | 1.55 | 0.88 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.45 | -0.13 | 0.04 | -0.03 | 9/28/2026 | 9/29/2026 3:59:59 PM EST |
| 55.00 | 1.15 | 2.60 | 1.88 | 1.70 | +0.15 | +9.68% | 0.03 | 8 | 131 | 0.45 | -0.43 | 0.08 | -0.06 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 60.00 | 2.90 | 6.50 | 4.70 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 862 | 0.77 | -0.80 | 0.06 | -0.04 | 9/21/2026 | 9/29/2026 3:59:59 PM EST |
| 65.00 | 7.80 | 11.10 | 9.45 | 5.85 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.97 | -0.96 | 0.02 | -0.01 | 9/14/2026 | 9/29/2026 3:59:59 PM EST |
| 70.00 | 12.60 | 16.40 | 14.50 | 13.63 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 3:59:59 PM EST |
| 75.00 | 17.60 | 21.40 | 19.50 | 8.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 9/29/2026 3:59:59 PM EST |
| 80.00 | 22.60 | 26.50 | 24.55 | 13.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 9/29/2026 3:59:59 PM EST |
| 85.00 | 27.60 | 31.50 | 29.55 | % | 0.35 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 90.00 | 32.60 | 36.50 | 34.55 | % | 0.38 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 95.00 | 37.60 | 41.50 | 39.55 | % | 0.42 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 100.00 | 42.60 | 46.50 | 44.55 | % | 0.45 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 105.00 | 47.60 | 51.50 | 49.55 | % | 0.47 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST |