Options Chain for BLUEBIRD BIO INC COM NEW (BLUE) - $4.97 as of 5/30/2025 8:59:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.45 | 6.50 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 2.00 | 1.45 | 5.50 | % | 0 | 0 | 0.00 | 0.93 | 0.03 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 3.00 | 1.50 | 4.80 | 1.95 | +0.05 | +2.64% | 100 | 1 | 2.42 | 0.85 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 4.00 | 0.80 | 1.00 | 0.95 | +0.05 | +5.56% | 130 | 6 | 0.68 | 0.76 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 358 | 543 | 0.13 | 0.68 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.10 | +0.05 | +100.00% | 300 | 50 | 0.66 | 0.63 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 1.21 | 0.59 | 0.07 | -0.05 | 5/30/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.55 | 0.07 | -0.05 | 5/30/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.51 | 0.07 | -0.05 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 102 | 4.23 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 260 | 2.49 | -0.07 | 0.03 | -0.01 | 5/13/2025 | 5/30/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 126 | 1,678 | 1.50 | -0.15 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 4.00 | 0.95 | 1.00 | 0.95 | 0.00 | 0.00% | 1,358 | 1,986 | 3.41 | -0.24 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 5.00 | 1.95 | 2.00 | 1.95 | 0.00 | 0.00% | 28 | 3,078 | 4.33 | -0.32 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 6.00 | 2.50 | 5.00 | 1.55 | 0.00 | 0.00% | 0 | 1 | 3.85 | -0.37 | 0.07 | -0.05 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 7.00 | 1.10 | 6.00 | % | 0 | 0 | 0.00 | -0.41 | 0.07 | -0.05 | 5/30/2025 3:59:54 PM EST | |||
| 8.00 | 2.40 | 7.00 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.45 | 0.07 | -0.05 | 5/14/2025 | 5/30/2025 3:59:54 PM EST |
| 9.00 | 3.40 | 8.00 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.49 | 0.07 | -0.05 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |