Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $24.88 as of 4/29/2024 3:06:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.30 | 14.00 | % | 0 | 0 | 3.41 | 0.98 | 0.01 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 15.00 | 9.40 | 13.00 | % | 0 | 0 | 3.12 | 0.97 | 0.01 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 16.00 | 8.60 | 12.00 | % | 0 | 0 | 2.86 | 0.96 | 0.01 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 17.00 | 7.10 | 11.00 | % | 0 | 0 | 2.60 | 0.94 | 0.02 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 18.00 | 6.50 | 10.00 | % | 0 | 0 | 2.37 | 0.91 | 0.02 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 19.00 | 4.00 | 8.80 | % | 0 | 0 | 2.03 | 0.89 | 0.03 | -0.05 | 4/29/2024 3:59:54 PM EST | |||
| 20.00 | 3.20 | 8.00 | % | 0 | 0 | 1.78 | 0.85 | 0.03 | -0.05 | 4/29/2024 3:59:54 PM EST | |||
| 21.00 | 2.20 | 6.80 | % | 0 | 0 | 1.48 | 0.81 | 0.04 | -0.06 | 4/29/2024 3:59:54 PM EST | |||
| 22.00 | 1.55 | 6.00 | % | 0 | 0 | 1.53 | 0.77 | 0.04 | -0.06 | 4/29/2024 3:59:54 PM EST | |||
| 23.00 | 0.75 | 5.00 | % | 0 | 0 | 1.33 | 0.72 | 0.05 | -0.06 | 4/29/2024 3:59:54 PM EST | |||
| 24.00 | 0.35 | 4.90 | % | 0 | 0 | 1.47 | 0.67 | 0.05 | -0.07 | 4/29/2024 3:59:54 PM EST | |||
| 25.00 | 0.20 | 4.50 | % | 0 | 0 | 1.54 | 0.62 | 0.05 | -0.07 | 4/29/2024 3:59:54 PM EST | |||
| 26.00 | 0.20 | 4.70 | 1.90 | 0.00 | 0.00% | 0 | 33 | 0.90 | 0.56 | 0.06 | -0.07 | 4/18/2024 | 4/29/2024 3:59:54 PM EST |
| 27.00 | 0.05 | 4.90 | % | 0 | 0 | 1.04 | 0.51 | 0.06 | -0.07 | 4/29/2024 3:59:54 PM EST | |||
| 28.00 | 0.15 | 4.20 | 1.31 | 0.00 | 0.00% | 0 | 107 | 1.06 | 0.45 | 0.06 | -0.06 | 4/15/2024 | 4/29/2024 3:59:54 PM EST |
| 29.00 | 0.05 | 4.60 | % | 0 | 0 | 1.19 | 0.40 | 0.06 | -0.06 | 4/29/2024 3:59:54 PM EST | |||
| 30.00 | 0.05 | 4.60 | % | 0 | 0 | 1.28 | 0.35 | 0.05 | -0.06 | 4/29/2024 3:59:54 PM EST | |||
| 31.00 | 0.00 | 4.70 | % | 0 | 0 | 2.40 | 0.31 | 0.05 | -0.05 | 4/29/2024 3:59:54 PM EST | |||
| 32.00 | 0.00 | 4.80 | % | 0 | 0 | 2.54 | 0.27 | 0.05 | -0.05 | 4/29/2024 3:59:54 PM EST | |||
| 33.00 | 0.00 | 4.00 | % | 0 | 0 | 2.33 | 0.23 | 0.04 | -0.05 | 4/29/2024 3:59:54 PM EST | |||
| 34.00 | 0.00 | 4.80 | % | 0 | 0 | 2.72 | 0.20 | 0.04 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 141 | 0.94 | 0.18 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 3:59:54 PM EST |
| 36.00 | 0.00 | 4.80 | % | 0 | 0 | 2.88 | 0.14 | 0.03 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 37.00 | 0.00 | 4.80 | % | 0 | 0 | 2.96 | 0.12 | 0.03 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 38.00 | 0.00 | 4.80 | % | 0 | 0 | 3.03 | 0.10 | 0.03 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 39.00 | 0.00 | 4.80 | % | 0 | 0 | 3.10 | 0.09 | 0.02 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 4 | 3.16 | 0.07 | 0.02 | -0.02 | 4/24/2024 | 4/29/2024 3:59:54 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 | 5.19 | -0.02 | 0.01 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 15.00 | 0.00 | 4.80 | % | 0 | 0 | 4.80 | -0.03 | 0.01 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 16.00 | 0.00 | 4.80 | % | 0 | 0 | 4.44 | -0.04 | 0.01 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 17.00 | 0.00 | 4.80 | % | 0 | 0 | 4.11 | -0.06 | 0.02 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 18.00 | 0.00 | 4.80 | % | 0 | 0 | 3.80 | -0.09 | 0.02 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 19.00 | 0.00 | 4.80 | % | 0 | 0 | 3.52 | -0.11 | 0.03 | -0.05 | 4/29/2024 3:59:54 PM EST | |||
| 20.00 | 0.00 | 4.20 | 0.20 | 0.00 | 0.00% | 0 | 5 | 2.95 | -0.15 | 0.03 | -0.05 | 4/22/2024 | 4/29/2024 3:59:54 PM EST |
| 21.00 | 0.00 | 4.30 | % | 0 | 0 | 2.61 | -0.19 | 0.04 | -0.06 | 4/29/2024 3:59:54 PM EST | |||
| 22.00 | 0.05 | 4.70 | 0.65 | 0.00 | 0.00% | 0 | 1,310 | 1.55 | -0.23 | 0.04 | -0.06 | 4/19/2024 | 4/29/2024 3:59:54 PM EST |
| 23.00 | 0.15 | 4.80 | % | 0 | 0 | 1.46 | -0.28 | 0.05 | -0.06 | 4/29/2024 3:59:54 PM EST | |||
| 24.00 | 0.15 | 4.90 | % | 0 | 0 | 1.33 | -0.33 | 0.05 | -0.07 | 4/29/2024 3:59:54 PM EST | |||
| 25.00 | 0.20 | 2.10 | 1.23 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.38 | 0.05 | -0.07 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 26.00 | 0.25 | 4.70 | % | 0 | 0 | 1.77 | -0.44 | 0.06 | -0.07 | 4/29/2024 3:59:54 PM EST | |||
| 27.00 | 0.25 | 4.90 | 2.63 | 0.00 | 0.00% | 0 | 5 | 1.62 | -0.49 | 0.06 | -0.07 | 4/25/2024 | 4/29/2024 3:59:54 PM EST |
| 28.00 | 1.10 | 5.40 | % | 0 | 0 | 1.57 | -0.55 | 0.06 | -0.06 | 4/29/2024 3:59:54 PM EST | |||
| 29.00 | 2.10 | 6.30 | % | 0 | 0 | 1.66 | -0.60 | 0.06 | -0.06 | 4/29/2024 3:59:54 PM EST | |||
| 30.00 | 2.95 | 7.40 | % | 0 | 0 | 1.82 | -0.65 | 0.05 | -0.06 | 4/29/2024 3:59:54 PM EST | |||
| 31.00 | 3.90 | 8.00 | % | 0 | 0 | 1.93 | -0.69 | 0.05 | -0.05 | 4/29/2024 3:59:54 PM EST | |||
| 32.00 | 4.60 | 9.00 | % | 0 | 0 | 1.88 | -0.73 | 0.05 | -0.05 | 4/29/2024 3:59:54 PM EST | |||
| 33.00 | 6.60 | 10.00 | % | 0 | 0 | 1.97 | -0.77 | 0.04 | -0.05 | 4/29/2024 3:59:54 PM EST | |||
| 34.00 | 7.10 | 11.00 | % | 0 | 0 | 2.06 | -0.80 | 0.04 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 35.00 | 8.30 | 12.00 | % | 0 | 0 | 2.15 | -0.82 | 0.04 | -0.04 | 4/29/2024 3:59:54 PM EST | |||
| 36.00 | 9.10 | 13.00 | % | 0 | 0 | 2.23 | -0.86 | 0.03 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 37.00 | 10.30 | 14.00 | % | 0 | 0 | 2.31 | -0.88 | 0.03 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 38.00 | 11.30 | 15.00 | % | 0 | 0 | 2.39 | -0.90 | 0.03 | -0.03 | 4/29/2024 3:59:54 PM EST | |||
| 39.00 | 12.00 | 16.00 | % | 0 | 0 | 2.46 | -0.91 | 0.02 | -0.02 | 4/29/2024 3:59:54 PM EST | |||
| 40.00 | 12.90 | 17.00 | % | 0 | 0 | 2.53 | -0.93 | 0.02 | -0.02 | 4/29/2024 3:59:54 PM EST |