Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $30.70 as of 9/6/2024 8:17:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 16.50 | 20.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 15.00 | 14.00 | 17.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 16.00 | 13.00 | 16.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 17.00 | 12.00 | 15.60 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 17.50 | 11.50 | 15.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 18.00 | 11.20 | 14.60 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 19.00 | 9.70 | 13.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 19.50 | 9.10 | 13.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 20.00 | 10.10 | 12.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 20.50 | 9.60 | 12.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 21.00 | 8.70 | 12.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 21.50 | 7.60 | 11.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 22.00 | 6.60 | 9.90 | % | 0 | 0 | 1.90 | 0.99 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 22.50 | 7.70 | 10.50 | 4.10 | 0.00 | 0.00% | 0 | 15 | 2.60 | 0.99 | 0.01 | -0.02 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 23.00 | 6.40 | 9.70 | % | 0 | 0 | 2.25 | 0.99 | 0.01 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 23.50 | 6.00 | 9.70 | % | 0 | 0 | 2.50 | 0.98 | 0.01 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 24.00 | 6.30 | 7.90 | 3.70 | 0.00 | 0.00% | 0 | 5 | 1.54 | 0.97 | 0.01 | -0.02 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 24.50 | 6.10 | 8.50 | 1.80 | 0.00 | 0.00% | 0 | 5 | 2.12 | 0.96 | 0.02 | -0.03 | 8/19/2024 | 9/6/2024 4:00:02 PM EST |
| 25.00 | 5.70 | 6.10 | 6.00 | -0.30 | -4.77% | 2 | 857 | 1.31 | 0.94 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 26.00 | 4.70 | 6.30 | 3.96 | 0.00 | 0.00% | 0 | 304 | 1.87 | 0.91 | 0.04 | -0.04 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 27.00 | 3.40 | 6.50 | 2.67 | 0.00 | 0.00% | 0 | 274 | 1.57 | 0.87 | 0.05 | -0.05 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 28.00 | 2.80 | 5.30 | 3.50 | 0.00 | 0.00% | 0 | 612 | 1.38 | 0.80 | 0.07 | -0.06 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 29.00 | 2.30 | 2.85 | 1.65 | 0.00 | 0.00% | 0 | 179 | 1.23 | 0.72 | 0.08 | -0.06 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 30.00 | 1.70 | 2.40 | 2.35 | -0.15 | -6.00% | 53 | 2,330 | 0.63 | 0.63 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 31.00 | 1.15 | 1.80 | 2.02 | 0.00 | 0.00% | 10 | 309 | 0.61 | 0.53 | 0.10 | -0.07 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 32.00 | 0.80 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 82 | 0.66 | 0.43 | 0.10 | -0.06 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 33.00 | 0.60 | 1.05 | 0.90 | -0.35 | -28.00% | 1 | 93 | 0.65 | 0.34 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 34.00 | 0.30 | 2.35 | 0.18 | 0.00 | 0.00% | 0 | 110 | 0.91 | 0.25 | 0.08 | -0.05 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 35.00 | 0.30 | 0.70 | 0.51 | -0.19 | -27.15% | 2 | 1,005 | 0.71 | 0.19 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.83 | 0.03 | 0.02 | -0.01 | 9/6/2024 4:00:02 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 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 20.00 | 0.05 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 55 | 1.22 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 51 | 2.11 | 0.00 | 0.00 | -0.02 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 21.50 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 8 | 1.86 | 0.00 | 0.00 | -0.02 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 79 | 1.77 | -0.01 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 16 | 449 | 1.15 | -0.01 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | -0.01 | 0.01 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 23.50 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 71 | 1.53 | -0.02 | 0.01 | -0.02 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 24.00 | 0.00 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 22 | 1.90 | -0.03 | 0.01 | -0.02 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 24.50 | 0.00 | 0.95 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.50 | -0.04 | 0.02 | -0.03 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 2,168 | 0.90 | -0.06 | 0.03 | -0.03 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 26.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 321 | 1.00 | -0.09 | 0.04 | -0.04 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 27.00 | 0.00 | 2.40 | 0.82 | 0.00 | 0.00% | 0 | 81 | 1.91 | -0.13 | 0.05 | -0.05 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 28.00 | 0.00 | 2.00 | % | 0 | 0 | 1.45 | -0.20 | 0.07 | -0.06 | 9/6/2024 4:00:02 PM EST | |||
| 29.00 | 0.55 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 146 | 0.75 | -0.28 | 0.08 | -0.06 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 30.00 | 0.90 | 1.10 | 1.25 | -0.40 | -24.25% | 8 | 293 | 0.60 | -0.37 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 31.00 | 0.00 | 1.90 | 1.87 | +0.48 | +34.54% | 1 | 77 | 0.80 | -0.47 | 0.10 | -0.07 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 32.00 | 2.05 | 2.90 | 1.68 | % | 50 | 0 | 0.77 | -0.57 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 4:00:02 PM EST | |
| 33.00 | 1.75 | 4.90 | % | 0 | 0 | 1.56 | -0.66 | 0.09 | -0.06 | 9/6/2024 4:00:02 PM EST | |||
| 34.00 | 2.00 | 5.40 | % | 0 | 0 | 1.49 | -0.75 | 0.08 | -0.05 | 9/6/2024 4:00:02 PM EST | |||
| 35.00 | 3.10 | 7.00 | % | 0 | 0 | 1.88 | -0.81 | 0.07 | -0.04 | 9/6/2024 4:00:02 PM EST | |||
| 40.00 | 7.40 | 11.30 | % | 0 | 0 | 2.12 | -0.97 | 0.02 | -0.01 | 9/6/2024 4:00:02 PM EST |