Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $36.08 as of 1/22/2025 9:47:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 21.00 | 25.50 | 22.40 | 0.00 | 0.00% | 0 | 5 | 4.10 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 15.00 | 18.50 | 22.80 | 12.00 | 0.00 | 0.00% | 0 | 5 | 2.60 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 1/21/2025 3:59:55 PM EST |
| 17.50 | 16.00 | 20.50 | 10.50 | 0.00 | 0.00% | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 13.60 | 17.90 | 15.00 | 0.00 | 0.00% | 0 | 731 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 22.50 | 11.40 | 14.40 | 10.40 | 0.00 | 0.00% | 0 | 1,236 | 1.26 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 25.00 | 10.70 | 12.00 | 11.30 | 0.00 | 0.00% | 0 | 3,098 | 1.62 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 5.70 | 6.80 | 5.89 | 0.00 | 0.00% | 0 | 3,252 | 0.39 | 0.91 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 2.65 | 2.90 | 2.75 | 0.00 | 0.00% | 0 | 6,278 | 0.51 | 0.62 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 0.90 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 2,616 | 0.53 | 0.29 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1,342 | 0.55 | 0.11 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 12 | 1.83 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0 | 5 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 1/21/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.25 | 1.03 | 0.00 | 0.00% | 0 | 812 | 1.53 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 321 | 1.69 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 391 | 1.26 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,332 | 0.71 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1,593 | 0.52 | -0.09 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 1.40 | 1.90 | 1.60 | 0.00 | 0.00% | 0 | 704 | 0.54 | -0.38 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 4.60 | 6.30 | 5.60 | 0.00 | 0.00% | 0 | 5 | 0.75 | -0.71 | 0.06 | -0.03 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 8.10 | 11.50 | 12.00 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.89 | 0.03 | -0.02 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |