Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $38.57 as of 5/5/2025 7:35:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.70 | 22.90 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 20.00 | 16.20 | 20.30 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 22.50 | 13.70 | 17.80 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 25.00 | 11.20 | 15.30 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 27.50 | 8.80 | 12.90 | % | 0 | 0 | 0.82 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 30.00 | 6.50 | 10.20 | 8.50 | -0.50 | -5.56% | 20 | 130 | 0.62 | 0.94 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 32.50 | 5.10 | 7.50 | 4.90 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.86 | 0.03 | -0.02 | 4/24/2025 | 5/5/2025 3:59:45 PM EST |
| 35.00 | 4.10 | 4.60 | 4.50 | 0.00 | 0.00% | 0 | 39 | 0.46 | 0.74 | 0.05 | -0.02 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 37.50 | 2.10 | 2.95 | 2.80 | -0.30 | -9.68% | 25 | 391 | 0.40 | 0.58 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 40.00 | 0.00 | 2.20 | 1.75 | +0.01 | +0.58% | 15 | 260 | 0.34 | 0.42 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 42.50 | 0.00 | 1.15 | % | 0 | 0 | 0.48 | 0.27 | 0.06 | -0.02 | 5/5/2025 3:59:45 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 874 | 0.45 | 0.16 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 47.50 | 0.00 | 0.55 | % | 0 | 0 | 0.51 | 0.09 | 0.03 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 50.00 | 0.00 | 2.30 | % | 0 | 0 | 0.88 | 0.04 | 0.02 | -0.01 | 5/5/2025 3:59:45 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 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:45 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 7 | 0.89 | -0.02 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 0.40 | 0.26 | -0.04 | -13.34% | 1 | 254 | 0.61 | -0.06 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 32.50 | 0.00 | 0.85 | 0.61 | 0.00 | 0.00% | 0 | 36 | 0.55 | -0.14 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 35.00 | 0.00 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 62 | 0.48 | -0.26 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 37.50 | 1.65 | 2.05 | 2.10 | -0.05 | -2.33% | 16 | 38 | 0.41 | -0.42 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 40.00 | 1.95 | 4.80 | 3.10 | 0.00 | 0.00% | 0 | 54 | 0.43 | -0.58 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:45 PM EST |
| 42.50 | 3.10 | 7.10 | % | 0 | 0 | 0.42 | -0.73 | 0.06 | -0.02 | 5/5/2025 3:59:45 PM EST | |||
| 45.00 | 5.40 | 8.40 | 7.25 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.84 | 0.04 | -0.02 | 4/30/2025 | 5/5/2025 3:59:45 PM EST |
| 47.50 | 9.10 | 10.30 | 9.32 | 0.00 | 0.00% | 0 | 4 | 0.73 | -0.91 | 0.03 | -0.01 | 4/30/2025 | 5/5/2025 3:59:45 PM EST |
| 50.00 | 10.60 | 12.70 | % | 0 | 0 | 0.85 | -0.96 | 0.02 | -0.01 | 5/5/2025 3:59:45 PM EST |