Options Chain for BLUEBIRD BIO INC COM NEW (BLUE) - $3.31 as of 5/13/2025 8:18:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 45,236 | 4/17/2025 | EST | ||||
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 381 | 3/17/2025 | EST | ||||
| 1.00 | 1.00 | 5.00 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 5/13/2025 3:59:51 PM EST |
| 1.50 | 0.00 | 0.05 | 0.02 | -0.18 | -90.00% | 10 | 10 | 5/13/2025 | EST | ||||
| 2.00 | 0.00 | 0.05 | % | 0 | 6 | EST | |||||||
| 2.00 | 0.05 | 4.90 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 5/13/2025 3:59:51 PM EST |
| 3.00 | 0.30 | 0.40 | 0.35 | -0.05 | -12.50% | 1 | 138 | 1.29 | 0.78 | 0.67 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 143 | 2.04 | 0.10 | 0.36 | -0.01 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 830 | 3.40 | 0.00 | 0.02 | 0.00 | 4/28/2025 | 5/13/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 268 | 4.39 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 581 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 174 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/13/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,038 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/13/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/13/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/13/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/13/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 4.80 | 1.60 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/13/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/13/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 4.80 | 0.42 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/13/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/13/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.30 | 5.00 | % | 0 | 20 | EST | |||||||
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 1.00 | 0.80 | 5.00 | % | 0 | 0 | EST | |||||||
| 1.50 | 1.10 | 5.00 | 1.27 | 0.00 | 0.00% | 0 | 7 | 4/21/2025 | EST | ||||
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 318 | 4.37 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 2.00 | 1.60 | 5.00 | % | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 703 | 1,875 | 1.64 | -0.22 | 0.67 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 4.00 | 0.70 | 0.85 | 0.75 | -0.15 | -16.67% | 85 | 474 | 3.05 | -0.90 | 0.36 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 5.00 | 1.60 | 1.90 | 1.78 | +0.03 | +1.72% | 1 | 748 | 5.18 | -1.00 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 6.00 | 2.05 | 5.00 | 2.50 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 7.00 | 2.95 | 6.00 | 4.70 | 0.00 | 0.00% | 0 | 582 | 0.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/13/2025 3:59:51 PM EST |
| 8.00 | 3.90 | 7.00 | 4.50 | 0.00 | 0.00% | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:51 PM EST |
| 9.00 | 4.20 | 8.00 | 5.87 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/13/2025 3:59:51 PM EST |
| 10.00 | 5.90 | 9.00 | 6.50 | 0.00 | 0.00% | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:51 PM EST |
| 11.00 | 6.70 | 10.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 12.00 | 7.20 | 11.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 13.00 | 8.20 | 12.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 14.00 | 9.20 | 13.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 15.00 | 10.20 | 14.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 16.00 | 11.20 | 15.00 | 8.79 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 5/13/2025 3:59:51 PM EST |
| 17.00 | 12.20 | 16.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 18.00 | 13.20 | 17.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 19.00 | 14.20 | 18.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST |