Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $32.98 as of 2/4/2025 8:47:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.20 | 17.90 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 20.00 | 11.00 | 15.50 | 14.92 | 0.00 | 0.00% | 0 | 4 | 1.83 | 0.99 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:44 PM EST |
| 22.50 | 8.50 | 13.00 | % | 0 | 0 | 1.66 | 0.98 | 0.01 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 25.00 | 6.00 | 10.30 | 7.00 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.93 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 30.00 | 4.30 | 4.60 | 4.50 | +1.05 | +30.44% | 213 | 153 | 0.59 | 0.73 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 35.00 | 1.85 | 2.10 | 2.03 | +0.54 | +36.25% | 83 | 1,190 | 0.59 | 0.44 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 40.00 | 0.80 | 0.90 | 0.70 | +0.30 | +75.00% | 53 | 807 | 0.62 | 0.22 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 45.00 | 0.00 | 1.10 | 0.25 | +0.05 | +25.00% | 1 | 109 | 1.20 | 0.09 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 50.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 21 | 1.15 | 0.03 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.80 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 1.39 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 1.14 | -0.02 | 0.01 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 25.00 | 0.20 | 0.35 | 0.35 | -0.08 | -18.61% | 10 | 10 | 0.61 | -0.07 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 30.00 | 1.15 | 1.40 | 1.55 | +0.10 | +6.90% | 26 | 33 | 0.57 | -0.27 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 35.00 | 3.70 | 3.90 | 4.30 | -0.20 | -4.45% | 5 | 327 | 0.58 | -0.56 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 40.00 | 7.30 | 9.10 | 5.90 | 0.00 | 0.00% | 0 | 94 | 0.71 | -0.78 | 0.04 | -0.02 | 1/31/2025 | 2/4/2025 3:59:44 PM EST |
| 45.00 | 9.90 | 14.40 | % | 0 | 0 | 1.31 | -0.91 | 0.02 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 50.00 | 15.00 | 19.50 | % | 0 | 0 | 1.54 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:44 PM EST |