Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $36.85 as of 2/21/2025 7:49:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.20 | 21.90 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 20.00 | 15.10 | 19.20 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 22.50 | 12.80 | 16.40 | % | 0 | 0 | 1.46 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 25.00 | 10.40 | 14.30 | % | 0 | 0 | 1.14 | 0.97 | 0.01 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 30.00 | 6.20 | 9.90 | 8.00 | % | 2 | 0 | 0.70 | 0.85 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:46 PM EST | |
| 35.00 | 4.10 | 5.90 | 4.22 | +0.32 | +8.21% | 101 | 2 | 0.70 | 0.65 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 40.00 | 1.80 | 2.95 | 2.38 | +0.38 | +19.00% | 11 | 7 | 0.61 | 0.41 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 45.00 | 0.60 | 1.35 | 1.20 | +0.20 | +20.00% | 2 | 815 | 0.58 | 0.23 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 2.55 | % | 0 | 0 | 0.85 | 0.12 | 0.02 | -0.02 | 2/21/2025 3:59:46 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 | 2.15 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 22.50 | 0.00 | 2.25 | % | 0 | 0 | 1.67 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:46 PM EST | |||
| 25.00 | 0.00 | 2.30 | % | 0 | 0 | 1.44 | -0.03 | 0.01 | -0.01 | 2/21/2025 3:59:46 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 10 | 0.79 | -0.15 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:46 PM EST |
| 35.00 | 1.60 | 2.60 | 2.25 | -0.30 | -11.77% | 194 | 512 | 0.55 | -0.35 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:46 PM EST |
| 40.00 | 3.20 | 6.90 | % | 0 | 0 | 0.57 | -0.59 | 0.05 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 45.00 | 6.90 | 9.70 | % | 0 | 0 | 0.40 | -0.77 | 0.04 | -0.03 | 2/21/2025 3:59:46 PM EST | |||
| 50.00 | 11.20 | 15.40 | % | 0 | 0 | 0.81 | -0.88 | 0.02 | -0.02 | 2/21/2025 3:59:46 PM EST |