Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $35.05 as of 3/28/2025 7:18:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 21.30 | 25.00 | 21.56 | 0.00 | 0.00% | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 18.20 | 22.40 | 13.13 | 0.00 | 0.00% | 0 | 12 | 2.72 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 16.40 | 19.80 | 13.20 | 0.00 | 0.00% | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 13.60 | 17.10 | 13.77 | 0.00 | 0.00% | 0 | 200 | 1.93 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 12.00 | 14.40 | 11.28 | 0.00 | 0.00% | 0 | 81 | 1.63 | 0.99 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 10.30 | 10.90 | 10.62 | -1.87 | -14.98% | 6 | 1,340 | 1.14 | 0.95 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 6.10 | 6.90 | 6.55 | -0.75 | -10.28% | 2 | 6,137 | 0.78 | 0.82 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 2.80 | 3.10 | 2.92 | -0.98 | -25.13% | 58 | 3,643 | 0.54 | 0.56 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 1.10 | 1.35 | 1.10 | -0.65 | -37.15% | 3 | 5,663 | 0.54 | 0.29 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 45.00 | 0.40 | 0.50 | 0.45 | -0.20 | -30.77% | 1 | 1,555 | 0.55 | 0.12 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 50.00 | 0.10 | 0.20 | 0.16 | -0.14 | -46.67% | 1 | 22 | 0.55 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 30 | 0.90 | 0.01 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 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 | 0.95 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.95 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 66 | 1.58 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 1.75 | 0.16 | 0.00 | 0.00% | 0 | 68 | 1.77 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 66 | 1.11 | -0.01 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 2,327 | 0.65 | -0.05 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 0.80 | 0.90 | 0.80 | +0.20 | +33.34% | 38 | 586 | 0.58 | -0.18 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 2.50 | 2.90 | 2.50 | +0.50 | +25.00% | 2 | 1,444 | 0.57 | -0.44 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 5.60 | 6.00 | 4.60 | 0.00 | 0.00% | 0 | 89 | 0.53 | -0.71 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 45.00 | 9.90 | 10.50 | 11.30 | 0.00 | 0.00% | 0 | 10 | 0.77 | -0.88 | 0.03 | -0.01 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 50.00 | 12.90 | 16.40 | % | 0 | 0 | 1.09 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 55.00 | 18.30 | 21.60 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |