Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $27.83 as of 5/3/2024 8:27:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 12.80 | 16.50 | % | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 15.00 | 11.80 | 15.50 | % | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 16.00 | 10.70 | 14.50 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 17.00 | 9.40 | 13.50 | % | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 17.50 | 9.10 | 13.00 | % | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 18.00 | 9.10 | 12.50 | % | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 19.00 | 7.40 | 11.50 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 20.00 | 6.80 | 10.50 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 21.00 | 5.70 | 9.50 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 22.00 | 4.70 | 8.40 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 22.50 | 4.00 | 8.00 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 23.00 | 3.80 | 7.50 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 24.00 | 2.50 | 6.50 | % | 0 | 0 | 3.42 | 1.00 | 0.01 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 25.00 | 0.50 | 5.20 | % | 0 | 0 | 2.84 | 0.75 | 0.09 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
| 26.00 | 0.20 | 4.70 | % | 0 | 0 | 2.83 | 0.71 | 0.14 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
| 27.00 | 0.05 | 4.70 | % | 0 | 0 | 3.15 | 0.58 | 0.15 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
| 28.00 | 0.00 | 4.50 | 0.60 | -1.15 | -65.72% | 50 | 54 | 3.36 | 0.43 | 0.14 | -0.05 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 29.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.31 | 0.11 | -0.05 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.90 | 0.25 | -0.25 | -50.00% | 1 | 2 | 1.31 | 0.22 | 0.09 | -0.05 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 31.00 | 0.00 | 4.80 | % | 0 | 0 | 4.18 | 0.14 | 0.07 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
| 32.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 1 | 4.37 | 0.09 | 0.05 | -0.03 | 4/29/2024 | 5/3/2024 4:00:01 PM EST |
| 33.00 | 0.00 | 4.80 | % | 0 | 0 | 4.56 | 0.05 | 0.03 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 34.00 | 0.00 | 1.65 | 1.05 | 0.00 | 0.00% | 0 | 5 | 2.56 | 0.04 | 0.02 | -0.02 | 4/8/2024 | 5/3/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 37 | 1.01 | 0.03 | 0.02 | -0.02 | 4/25/2024 | 5/3/2024 4:00:01 PM EST |
| 36.00 | 0.00 | 4.80 | % | 0 | 0 | 5.05 | 0.01 | 0.01 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 37.00 | 0.00 | 4.80 | % | 0 | 0 | 5.20 | 0.01 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 38.00 | 0.00 | 4.80 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 39.00 | 0.00 | 4.80 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 41.00 | 0.00 | 4.80 | % | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 4.80 | % | 0 | 0 | 9.82 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 15.00 | 0.00 | 4.80 | % | 0 | 0 | 9.10 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 16.00 | 0.00 | 4.80 | % | 0 | 0 | 8.43 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 17.00 | 0.00 | 4.80 | % | 0 | 0 | 7.82 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 17.50 | 0.00 | 4.80 | % | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 18.00 | 0.00 | 4.80 | % | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 19.00 | 0.00 | 4.80 | % | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 21.00 | 0.00 | 4.80 | % | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 22.00 | 0.00 | 4.80 | % | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 23.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 2 | 4.86 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:01 PM EST |
| 24.00 | 0.00 | 4.80 | % | 0 | 0 | 4.44 | 0.00 | 0.01 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 25.00 | 0.20 | 0.50 | 0.20 | -1.50 | -88.24% | 1 | 100 | 0.70 | -0.25 | 0.09 | -0.05 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | -0.29 | 0.14 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
| 27.00 | 0.05 | 4.70 | 2.53 | 0.00 | 0.00% | 0 | 2 | 1.57 | -0.42 | 0.15 | -0.05 | 4/19/2024 | 5/3/2024 4:00:01 PM EST |
| 28.00 | 0.30 | 4.70 | 1.62 | 0.00 | 0.00% | 0 | 1 | 2.73 | -0.57 | 0.14 | -0.05 | 4/5/2024 | 5/3/2024 4:00:01 PM EST |
| 29.00 | 0.10 | 4.90 | % | 0 | 0 | 2.44 | -0.69 | 0.11 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
| 30.00 | 0.25 | 5.00 | % | 0 | 0 | 2.05 | -0.78 | 0.09 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
| 31.00 | 2.50 | 5.50 | % | 0 | 0 | 1.89 | -0.86 | 0.07 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
| 32.00 | 3.50 | 6.50 | % | 0 | 0 | 2.07 | -0.91 | 0.05 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 33.00 | 4.50 | 7.50 | % | 0 | 0 | 2.23 | -0.95 | 0.03 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 34.00 | 4.90 | 8.50 | % | 0 | 0 | 2.39 | -0.96 | 0.02 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 35.00 | 6.10 | 9.50 | % | 0 | 0 | 0.01 | -0.97 | 0.02 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 36.00 | 7.50 | 10.50 | % | 0 | 0 | 0.02 | -0.99 | 0.01 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 37.00 | 7.70 | 11.50 | % | 0 | 0 | 0.02 | -0.99 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 38.00 | 8.70 | 12.50 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 39.00 | 9.90 | 13.50 | % | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 40.00 | 10.90 | 14.50 | % | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 41.00 | 12.30 | 15.50 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 45.00 | 15.70 | 19.50 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST |