Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $33.36 as of 5/30/2025 6:27:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.10 | 18.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 20.00 | 12.60 | 16.40 | 14.19 | 0.00 | 0.00% | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:50 PM EST |
| 22.50 | 10.10 | 13.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 7.60 | 11.30 | 7.40 | 0.00 | 0.00% | 0 | 7 | 0.95 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 27.50 | 6.00 | 7.60 | 7.20 | +1.30 | +22.04% | 29 | 109 | 0.94 | 0.98 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 4.50 | 4.70 | 4.60 | +1.00 | +27.78% | 5 | 256 | 0.44 | 0.90 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 32.50 | 2.45 | 2.85 | 1.60 | -0.35 | -17.95% | 10 | 493 | 0.47 | 0.72 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 1.00 | 1.25 | 1.26 | +0.36 | +40.00% | 147 | 1,055 | 0.42 | 0.46 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 37.50 | 0.30 | 0.50 | 0.49 | +0.24 | +96.00% | 5 | 874 | 0.42 | 0.22 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.25 | 0.15 | -0.10 | -40.00% | 3 | 327 | 0.43 | 0.09 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.02 | 0.02 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 529 | 0.68 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 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 | 1.35 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 1.30 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 5 | 2.46 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 2.15 | 0.31 | 0.00 | 0.00% | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 19 | 0.66 | -0.02 | 0.01 | -0.01 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.40 | 0.28 | -0.22 | -44.00% | 1 | 500 | 0.56 | -0.10 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 32.50 | 0.40 | 0.90 | 0.61 | -0.69 | -53.08% | 5 | 456 | 0.48 | -0.28 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 1.70 | 1.85 | 2.55 | 0.00 | 0.00% | 0 | 83 | 0.43 | -0.54 | 0.11 | -0.04 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 37.50 | 3.30 | 3.70 | 5.00 | 0.00 | 0.00% | 0 | 70 | 0.42 | -0.78 | 0.09 | -0.03 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 4.50 | 6.70 | 6.68 | 0.00 | 0.00% | 0 | 10 | 0.93 | -0.91 | 0.05 | -0.02 | 5/14/2025 | 5/30/2025 3:59:50 PM EST |
| 42.50 | 6.80 | 9.90 | % | 0 | 0 | 1.40 | -0.98 | 0.02 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 45.00 | 8.60 | 12.40 | 7.25 | 0.00 | 0.00% | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 4/30/2025 | 5/30/2025 3:59:50 PM EST |
| 47.50 | 11.50 | 14.90 | 9.32 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 13.90 | 17.40 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 18.60 | 22.40 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |