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 | 12.60 | 16.50 | % | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
15.00 | 11.90 | 15.50 | % | 0 | 0 | 0.00 | 0.97 | 0.01 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
16.00 | 10.40 | 14.50 | % | 0 | 0 | 2.66 | 0.96 | 0.01 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
17.00 | 9.50 | 13.50 | % | 0 | 0 | 2.46 | 0.95 | 0.01 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
18.00 | 8.60 | 12.50 | % | 0 | 0 | 2.26 | 0.93 | 0.01 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
19.00 | 7.50 | 11.50 | % | 0 | 0 | 2.08 | 0.91 | 0.02 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
20.00 | 5.50 | 10.20 | % | 0 | 0 | 1.78 | 0.88 | 0.02 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
21.00 | 4.60 | 9.40 | % | 0 | 0 | 1.70 | 0.85 | 0.02 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
22.00 | 3.50 | 8.30 | % | 0 | 0 | 1.50 | 0.82 | 0.03 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
23.00 | 3.00 | 7.40 | % | 0 | 0 | 1.39 | 0.78 | 0.03 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
24.00 | 2.15 | 6.80 | % | 0 | 0 | 1.38 | 0.75 | 0.04 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
25.00 | 1.30 | 6.00 | % | 0 | 0 | 1.30 | 0.71 | 0.04 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
26.00 | 0.55 | 5.20 | % | 0 | 0 | 1.21 | 0.66 | 0.04 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
27.00 | 0.25 | 4.80 | % | 0 | 0 | 1.23 | 0.62 | 0.04 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
28.00 | 0.15 | 4.90 | % | 0 | 0 | 1.40 | 0.57 | 0.05 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
29.00 | 0.10 | 4.90 | % | 0 | 0 | 0.81 | 0.53 | 0.05 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
30.00 | 0.10 | 4.90 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.48 | 0.05 | -0.05 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
31.00 | 0.05 | 4.90 | % | 0 | 0 | 0.96 | 0.44 | 0.05 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
32.00 | 0.05 | 4.50 | % | 0 | 0 | 0.98 | 0.40 | 0.05 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
33.00 | 0.05 | 4.80 | % | 0 | 0 | 1.09 | 0.36 | 0.04 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
34.00 | 0.00 | 4.80 | % | 0 | 0 | 1.95 | 0.32 | 0.04 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
35.00 | 0.00 | 4.80 | % | 0 | 0 | 2.02 | 0.29 | 0.04 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
36.00 | 0.00 | 4.80 | % | 0 | 0 | 2.10 | 0.26 | 0.04 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
37.00 | 0.00 | 4.80 | % | 0 | 0 | 2.17 | 0.23 | 0.04 | -0.04 | 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 | 4.53 | -0.02 | 0.00 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
15.00 | 0.00 | 4.80 | % | 0 | 0 | 4.20 | -0.03 | 0.01 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
16.00 | 0.00 | 4.80 | % | 0 | 0 | 3.90 | -0.04 | 0.01 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
17.00 | 0.00 | 4.80 | % | 0 | 0 | 3.63 | -0.05 | 0.01 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
18.00 | 0.00 | 4.80 | % | 0 | 0 | 3.38 | -0.07 | 0.01 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
19.00 | 0.00 | 4.80 | % | 0 | 0 | 3.15 | -0.09 | 0.02 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
20.00 | 0.00 | 4.80 | % | 0 | 0 | 2.93 | -0.12 | 0.02 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
21.00 | 0.00 | 4.80 | % | 0 | 0 | 2.72 | -0.15 | 0.02 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
22.00 | 0.00 | 4.80 | % | 0 | 0 | 2.52 | -0.18 | 0.03 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
23.00 | 0.05 | 4.90 | % | 0 | 0 | 1.37 | -0.22 | 0.03 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
24.00 | 0.05 | 4.90 | % | 0 | 0 | 1.24 | -0.25 | 0.04 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
25.00 | 0.10 | 4.90 | % | 0 | 0 | 1.14 | -0.29 | 0.04 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
26.00 | 0.55 | 4.70 | 0.80 | % | 5 | 0 | 1.08 | -0.34 | 0.04 | -0.05 | 5/3/2024 | 5/3/2024 4:00:01 PM EST | |
27.00 | 0.15 | 4.90 | % | 0 | 0 | 0.90 | -0.38 | 0.04 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
28.00 | 0.10 | 4.80 | % | 0 | 0 | 1.48 | -0.43 | 0.05 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
29.00 | 0.15 | 4.90 | % | 0 | 0 | 1.30 | -0.47 | 0.05 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
30.00 | 0.75 | 5.50 | % | 0 | 0 | 1.30 | -0.52 | 0.05 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
31.00 | 1.25 | 5.90 | % | 0 | 0 | 1.22 | -0.56 | 0.05 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
32.00 | 2.15 | 6.80 | % | 0 | 0 | 1.29 | -0.60 | 0.05 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
33.00 | 3.40 | 8.00 | % | 0 | 0 | 1.43 | -0.64 | 0.04 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
34.00 | 4.10 | 8.90 | % | 0 | 0 | 1.49 | -0.68 | 0.04 | -0.05 | 5/3/2024 4:00:01 PM EST | |||
35.00 | 5.00 | 9.50 | % | 0 | 0 | 1.44 | -0.71 | 0.04 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
36.00 | 6.00 | 10.50 | % | 0 | 0 | 1.51 | -0.74 | 0.04 | -0.04 | 5/3/2024 4:00:01 PM EST | |||
37.00 | 8.40 | 11.50 | % | 0 | 0 | 1.58 | -0.77 | 0.04 | -0.04 | 5/3/2024 4:00:01 PM EST |