Options Chain for BLUEBIRD BIO INC COM NEW (BLUE) - $4.99 as of 5/27/2025 3:58:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.50 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 2.00 | 1.50 | 5.50 | % | 0 | 0 | 0.00 | 0.96 | 0.03 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 3.00 | 1.25 | 2.00 | 1.95 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.87 | 0.07 | -0.01 | 5/15/2025 | 5/27/2025 1:58:57 PM EST |
| 4.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.75 | 0.12 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 5.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 37 | 2 | 0.09 | 0.61 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 6.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.47 | 0.15 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 7.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.36 | 0.14 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 8.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.27 | 0.12 | -0.01 | 5/27/2025 1:58:57 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 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 2.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.04 | 0.03 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 5 | 26 | 0.00 | -0.13 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 4.00 | 0.95 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 102 | 2.17 | -0.25 | 0.12 | -0.01 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 5.00 | 1.85 | 2.00 | % | 0 | 0 | 2.69 | -0.39 | 0.15 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 6.00 | 0.85 | 5.40 | % | 0 | 0 | 8.59 | -0.53 | 0.15 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 7.00 | 1.85 | 6.40 | % | 0 | 0 | 8.81 | -0.64 | 0.14 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 8.00 | 2.65 | 7.40 | % | 0 | 0 | 8.98 | -0.73 | 0.12 | -0.01 | 5/27/2025 1:58:57 PM EST |