Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $22.49 as of 11/20/2024 7:48:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.00 | 11.80 | 14.28 | 0.00 | 0.00% | 0 | 10 | 2.45 | 0.95 | 0.01 | -0.02 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 15.00 | 8.20 | 9.50 | 10.10 | 0.00 | 0.00% | 0 | 42 | 2.34 | 0.90 | 0.02 | -0.03 | 10/2/2024 | 11/20/2024 3:59:50 PM EST |
| 17.50 | 4.60 | 8.90 | 6.80 | 0.00 | 0.00% | 0 | 6 | 2.50 | 0.82 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 20.00 | 4.90 | 5.20 | 4.77 | 0.00 | 0.00% | 0 | 31 | 1.28 | 0.72 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 22.50 | 3.60 | 3.80 | 3.68 | -0.01 | -0.28% | 49 | 291 | 1.26 | 0.61 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 25.00 | 2.60 | 2.65 | 2.65 | +0.15 | +6.00% | 89 | 7,329 | 1.26 | 0.50 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 30.00 | 1.30 | 1.35 | 1.32 | +0.07 | +5.60% | 205 | 13,271 | 1.25 | 0.30 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 35.00 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 515 | 5,887 | 1.19 | 0.17 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 40.00 | 0.20 | 0.40 | 0.25 | -0.10 | -28.58% | 8 | 229 | 1.23 | 0.09 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.44 | 0.05 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 11 | 20 | 1.51 | -0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 15.00 | 0.60 | 0.65 | 0.60 | -0.19 | -24.06% | 254 | 1,138 | 1.50 | -0.10 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 17.50 | 1.05 | 1.15 | 1.12 | -0.13 | -10.40% | 8 | 130 | 1.40 | -0.18 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 20.00 | 1.85 | 2.05 | 2.03 | -0.23 | -10.18% | 2 | 269 | 1.37 | -0.28 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 22.50 | 3.00 | 3.20 | 3.20 | -0.30 | -8.58% | 9 | 609 | 1.35 | -0.39 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 25.00 | 4.40 | 4.70 | 4.76 | -0.44 | -8.47% | 4 | 5,980 | 1.34 | -0.50 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 30.00 | 7.80 | 8.70 | 9.13 | 0.00 | 0.00% | 0 | 116 | 2.19 | -0.70 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 35.00 | 12.30 | 13.00 | 9.80 | 0.00 | 0.00% | 0 | 101 | 2.36 | -0.83 | 0.03 | -0.04 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 40.00 | 15.10 | 19.50 | % | 0 | 0 | 2.55 | -0.91 | 0.02 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 45.00 | 21.70 | 22.20 | % | 0 | 0 | 2.22 | -0.95 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST |