Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $35.11 as of 3/31/2025 3:16:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.20 | 19.50 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 20.00 | 13.80 | 16.90 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 22.50 | 10.30 | 14.40 | 13.00 | 0.00 | 0.00% | 0 | 8 | 2.70 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:52 PM EST |
| 25.00 | 8.40 | 12.00 | 9.66 | +1.47 | +17.95% | 2 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 30.00 | 4.70 | 5.40 | 4.90 | -0.50 | -9.26% | 14 | 384 | 0.71 | 0.93 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 35.00 | 1.05 | 1.60 | 1.35 | -1.15 | -46.00% | 74 | 4,022 | 0.49 | 0.49 | 0.12 | -0.05 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 40.00 | 0.05 | 0.20 | 0.15 | -0.09 | -37.50% | 17 | 3,618 | 1.00 | 0.07 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 843 | 0.98 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:52 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 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.82 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.50 | 1.40 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:52 PM EST |
| 30.00 | 0.10 | 0.35 | 0.17 | +0.04 | +30.77% | 1 | 1,237 | 0.59 | -0.07 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 35.00 | 1.30 | 2.00 | 1.55 | +0.40 | +34.79% | 29 | 1,444 | 0.43 | -0.51 | 0.12 | -0.05 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 40.00 | 4.50 | 5.70 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.93 | 0.05 | -0.02 | 3/21/2025 | 3/31/2025 3:59:52 PM EST |
| 45.00 | 8.10 | 11.70 | 8.00 | 0.00 | 0.00% | 0 | 8 | 0.92 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:52 PM EST |
| 50.00 | 13.10 | 17.30 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST |