Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $33.34 as of 5/27/2025 3:57:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 18.80 | 22.80 | 14.95 | 0.00 | 0.00% | 0 | 10 | 2.90 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 5/27/2025 4:00:03 PM EST |
| 15.00 | 16.30 | 20.30 | 12.00 | 0.00 | 0.00% | 0 | 31 | 2.38 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 5/27/2025 4:00:03 PM EST |
| 17.50 | 13.80 | 17.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 20.00 | 11.40 | 15.40 | 18.35 | 0.00 | 0.00% | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 4:00:03 PM EST |
| 22.50 | 10.40 | 11.70 | 7.70 | 0.00 | 0.00% | 0 | 168 | 0.75 | 0.98 | 0.01 | 0.00 | 4/9/2025 | 5/27/2025 4:00:03 PM EST |
| 25.00 | 8.20 | 8.80 | 8.59 | 0.00 | 0.00% | 0 | 1,139 | 0.63 | 0.93 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 27.50 | 4.50 | 8.30 | % | 0 | 0 | 0.58 | 0.86 | 0.03 | -0.02 | 5/27/2025 4:00:03 PM EST | |||
| 30.00 | 4.00 | 4.50 | 3.97 | 0.00 | 0.00% | 0 | 870 | 0.48 | 0.75 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 32.50 | 2.45 | 2.80 | 2.75 | -0.65 | -19.12% | 2 | 303 | 0.45 | 0.59 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 35.00 | 1.35 | 1.60 | 1.58 | +0.03 | +1.94% | 18 | 3,528 | 0.43 | 0.41 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 1.00 | 0.85 | -0.35 | -29.17% | 8 | 469 | 0.44 | 0.26 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 40.00 | 0.30 | 0.45 | 0.45 | +0.05 | +12.50% | 2 | 3,282 | 0.43 | 0.15 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 115 | 0.46 | 0.08 | 0.03 | -0.01 | 5/9/2025 | 5/27/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 891 | 0.45 | 0.04 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.02 | 0.01 | 0.00 | 5/2/2025 | 5/27/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 30 | 0.89 | 0.01 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 4:00:03 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 | 0.75 | 1.22 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 5/27/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 65 | 1.55 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/27/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 2,030 | 1.07 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 19 | 0.99 | -0.02 | 0.01 | 0.00 | 4/10/2025 | 5/27/2025 4:00:03 PM EST |
| 25.00 | 0.10 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 565 | 0.54 | -0.07 | 0.02 | -0.01 | 4/30/2025 | 5/27/2025 4:00:03 PM EST |
| 27.50 | 0.00 | 0.65 | 0.53 | 0.00 | 0.00% | 0 | 125 | 0.45 | -0.14 | 0.03 | -0.02 | 5/21/2025 | 5/27/2025 4:00:03 PM EST |
| 30.00 | 0.75 | 1.15 | 0.95 | 0.00 | 0.00% | 0 | 3,383 | 0.47 | -0.25 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 32.50 | 1.65 | 2.00 | 2.10 | 0.00 | 0.00% | 0 | 87 | 0.44 | -0.41 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 35.00 | 3.00 | 3.30 | 3.15 | -0.15 | -4.55% | 2 | 1,427 | 0.43 | -0.59 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 37.50 | 4.70 | 5.20 | 4.77 | 0.00 | 0.00% | 0 | 142 | 0.42 | -0.74 | 0.06 | -0.02 | 5/13/2025 | 5/27/2025 4:00:03 PM EST |
| 40.00 | 6.70 | 8.60 | 6.95 | 0.00 | 0.00% | 0 | 141 | 0.49 | -0.85 | 0.04 | -0.01 | 5/14/2025 | 5/27/2025 4:00:03 PM EST |
| 42.50 | 7.70 | 10.20 | % | 0 | 0 | 0.73 | -0.92 | 0.03 | -0.01 | 5/27/2025 4:00:03 PM EST | |||
| 45.00 | 9.80 | 14.00 | % | 0 | 0 | 0.89 | -0.96 | 0.02 | -0.01 | 5/27/2025 4:00:03 PM EST | |||
| 47.50 | 12.30 | 16.40 | % | 0 | 0 | 0.89 | -0.98 | 0.01 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 50.00 | 14.80 | 18.90 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 55.00 | 19.80 | 23.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST |