Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $27.03 as of 5/2/2024 10:56:25 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 12.10 | 15.50 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 5/2/2024 9:58:59 AM EST | |||
| 15.00 | 11.20 | 14.50 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 5/2/2024 9:58:59 AM EST | |||
| 16.00 | 10.00 | 13.50 | % | 0 | 0 | 2.71 | 0.98 | 0.01 | -0.02 | 5/2/2024 9:58:59 AM EST | |||
| 17.00 | 9.10 | 12.50 | % | 0 | 0 | 2.49 | 0.96 | 0.01 | -0.02 | 5/2/2024 9:58:59 AM EST | |||
| 18.00 | 8.10 | 11.50 | % | 0 | 0 | 2.28 | 0.94 | 0.01 | -0.03 | 5/2/2024 9:58:59 AM EST | |||
| 19.00 | 7.10 | 10.50 | % | 0 | 0 | 2.09 | 0.92 | 0.02 | -0.03 | 5/2/2024 9:58:59 AM EST | |||
| 20.00 | 5.00 | 9.50 | % | 0 | 0 | 1.90 | 0.90 | 0.02 | -0.03 | 5/2/2024 9:58:59 AM EST | |||
| 21.00 | 4.00 | 8.50 | % | 0 | 0 | 1.72 | 0.86 | 0.03 | -0.04 | 5/2/2024 9:58:59 AM EST | |||
| 22.00 | 3.20 | 7.20 | % | 0 | 0 | 1.55 | 0.82 | 0.03 | -0.04 | 5/2/2024 9:58:59 AM EST | |||
| 23.00 | 2.70 | 6.40 | % | 0 | 0 | 1.54 | 0.78 | 0.04 | -0.05 | 5/2/2024 9:58:59 AM EST | |||
| 24.00 | 2.05 | 5.90 | % | 0 | 0 | 1.37 | 0.73 | 0.04 | -0.05 | 5/2/2024 9:58:59 AM EST | |||
| 25.00 | 0.80 | 4.90 | % | 0 | 0 | 1.20 | 0.68 | 0.05 | -0.05 | 5/2/2024 9:58:59 AM EST | |||
| 26.00 | 0.55 | 4.80 | % | 0 | 0 | 1.38 | 0.63 | 0.05 | -0.06 | 5/2/2024 9:58:59 AM EST | |||
| 27.00 | 0.40 | 4.90 | % | 0 | 0 | 1.53 | 0.58 | 0.05 | -0.06 | 5/2/2024 9:58:59 AM EST | |||
| 28.00 | 0.15 | 4.80 | % | 0 | 0 | 0.91 | 0.52 | 0.06 | -0.06 | 5/2/2024 9:58:59 AM EST | |||
| 29.00 | 0.10 | 4.80 | % | 0 | 0 | 1.01 | 0.47 | 0.06 | -0.06 | 5/2/2024 9:58:59 AM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 1.84 | 0.42 | 0.06 | -0.06 | 5/2/2024 9:58:59 AM EST | |||
| 31.00 | 0.05 | 4.30 | % | 0 | 0 | 1.55 | 0.37 | 0.05 | -0.05 | 5/2/2024 9:58:59 AM EST | |||
| 32.00 | 0.00 | 4.00 | % | 0 | 0 | 1.65 | 0.32 | 0.05 | -0.05 | 5/2/2024 9:58:59 AM EST | |||
| 33.00 | 0.00 | 1.90 | % | 0 | 0 | 1.20 | 0.28 | 0.05 | -0.05 | 5/2/2024 9:58:59 AM EST | |||
| 34.00 | 0.00 | 2.30 | % | 0 | 0 | 1.42 | 0.25 | 0.05 | -0.04 | 5/2/2024 9:58:59 AM EST | |||
| 35.00 | 0.00 | 2.70 | % | 0 | 0 | 1.55 | 0.21 | 0.04 | -0.04 | 5/2/2024 9:58:59 AM EST | |||
| 36.00 | 0.00 | 2.55 | % | 0 | 0 | 1.48 | 0.18 | 0.04 | -0.04 | 5/2/2024 9:58:59 AM EST | |||
| 37.00 | 0.00 | 1.45 | % | 0 | 0 | 1.03 | 0.16 | 0.03 | -0.03 | 5/2/2024 9:58:59 AM EST | |||
| 40.00 | 0.00 | 0.65 | 0.49 | 0.00 | 0.00% | 0 | 25 | 1.09 | 0.10 | 0.02 | -0.02 | 5/1/2024 | 5/2/2024 9:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | -0.01 | 0.00 | -0.01 | 5/2/2024 9:58:59 AM EST | |||
| 15.00 | 0.00 | 4.80 | % | 0 | 0 | 4.55 | -0.01 | 0.00 | -0.01 | 5/2/2024 9:58:59 AM EST | |||
| 16.00 | 0.00 | 4.80 | % | 0 | 0 | 4.23 | -0.02 | 0.01 | -0.02 | 5/2/2024 9:58:59 AM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | -0.04 | 0.01 | -0.02 | 5/2/2024 9:58:59 AM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | -0.06 | 0.01 | -0.03 | 5/2/2024 9:58:59 AM EST | |||
| 19.00 | 0.00 | 1.25 | % | 0 | 0 | 1.36 | -0.08 | 0.02 | -0.03 | 5/2/2024 9:58:59 AM EST | |||
| 20.00 | 0.00 | 3.10 | 0.40 | 0.00 | 0.00% | 0 | 10 | 2.38 | -0.10 | 0.02 | -0.03 | 4/24/2024 | 5/2/2024 9:58:59 AM EST |
| 21.00 | 0.00 | 1.25 | % | 0 | 0 | 1.35 | -0.14 | 0.03 | -0.04 | 5/2/2024 9:58:59 AM EST | |||
| 22.00 | 0.00 | 2.00 | % | 0 | 0 | 1.54 | -0.18 | 0.03 | -0.04 | 5/2/2024 9:58:59 AM EST | |||
| 23.00 | 0.00 | 3.60 | % | 0 | 0 | 1.70 | -0.22 | 0.04 | -0.05 | 5/2/2024 9:58:59 AM EST | |||
| 24.00 | 0.10 | 3.30 | % | 0 | 0 | 1.71 | -0.27 | 0.04 | -0.05 | 5/2/2024 9:58:59 AM EST | |||
| 25.00 | 0.05 | 2.10 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.61 | -0.32 | 0.05 | -0.05 | 4/30/2024 | 5/2/2024 9:58:59 AM EST |
| 26.00 | 0.05 | 4.80 | % | 0 | 0 | 0.99 | -0.37 | 0.05 | -0.06 | 5/2/2024 9:58:59 AM EST | |||
| 27.00 | 0.20 | 4.70 | % | 0 | 0 | 0.86 | -0.42 | 0.05 | -0.06 | 5/2/2024 9:58:59 AM EST | |||
| 28.00 | 0.30 | 4.90 | % | 0 | 0 | 1.52 | -0.48 | 0.06 | -0.06 | 5/2/2024 9:58:59 AM EST | |||
| 29.00 | 0.35 | 4.90 | % | 0 | 0 | 1.35 | -0.53 | 0.06 | -0.06 | 5/2/2024 9:58:59 AM EST | |||
| 30.00 | 1.00 | 5.50 | % | 0 | 0 | 1.31 | -0.58 | 0.06 | -0.06 | 5/2/2024 9:58:59 AM EST | |||
| 31.00 | 2.00 | 6.20 | % | 0 | 0 | 1.25 | -0.63 | 0.05 | -0.05 | 5/2/2024 9:58:59 AM EST | |||
| 32.00 | 3.00 | 7.00 | % | 0 | 0 | 1.35 | -0.68 | 0.05 | -0.05 | 5/2/2024 9:58:59 AM EST | |||
| 33.00 | 4.00 | 8.30 | % | 0 | 0 | 1.51 | -0.72 | 0.05 | -0.05 | 5/2/2024 9:58:59 AM EST | |||
| 34.00 | 4.50 | 9.10 | % | 0 | 0 | 1.53 | -0.75 | 0.05 | -0.04 | 5/2/2024 9:58:59 AM EST | |||
| 35.00 | 6.20 | 10.50 | % | 0 | 0 | 1.54 | -0.79 | 0.04 | -0.04 | 5/2/2024 9:58:59 AM EST | |||
| 36.00 | 7.90 | 11.50 | % | 0 | 0 | 1.86 | -0.82 | 0.04 | -0.04 | 5/2/2024 9:58:59 AM EST | |||
| 37.00 | 9.00 | 12.50 | % | 0 | 0 | 1.93 | -0.84 | 0.03 | -0.03 | 5/2/2024 9:58:59 AM EST | |||
| 40.00 | 12.00 | 15.50 | % | 0 | 0 | 2.14 | -0.90 | 0.02 | -0.02 | 5/2/2024 9:58:59 AM EST |