Options Chain for BLUEBIRD BIO INC COM NEW (BLUE) - $3.79 as of 3/28/2025 2:30:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.80 | 5.50 | % | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 2.00 | 0.85 | 5.00 | % | 0 | 0 | 0.00 | 0.94 | 0.07 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 3.00 | 0.05 | 4.90 | 1.25 | % | 1 | 0 | 2.59 | 0.79 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 4.00 | 0.10 | 0.70 | 0.05 | -0.20 | -80.00% | 100 | 68 | 0.36 | 0.61 | 0.20 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 5.00 | 0.10 | 0.15 | 0.21 | +0.16 | +320.00% | 381 | 361 | 0.96 | 0.43 | 0.20 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 1 | 12 | 0.00 | 0.27 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.18 | 0.13 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.11 | 0.09 | -0.01 | 2/21/2025 | 3/28/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.07 | 0.06 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.05 | 0.04 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.03 | 0.03 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.02 | 0.02 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 3.84 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 1.99 | -0.06 | 0.07 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 4 | 1,604 | 0.91 | -0.21 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 104 | 2.78 | -0.39 | 0.20 | -0.02 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 5.00 | 0.80 | 2.00 | 1.75 | -0.15 | -7.90% | 40 | 347 | 1.98 | -0.57 | 0.20 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 6.00 | 0.75 | 5.50 | % | 0 | 0 | 0.00 | -0.73 | 0.17 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 7.00 | 1.75 | 6.50 | % | 0 | 0 | 0.00 | -0.82 | 0.13 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 8.00 | 2.75 | 7.50 | % | 0 | 0 | 0.00 | -0.89 | 0.09 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 9.00 | 3.70 | 8.50 | % | 0 | 0 | 0.00 | -0.93 | 0.06 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 10.00 | 5.20 | 9.50 | % | 0 | 0 | 0.00 | -0.95 | 0.04 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 11.00 | 5.70 | 10.50 | % | 0 | 0 | 0.00 | -0.97 | 0.03 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 12.00 | 6.70 | 11.50 | % | 0 | 0 | 0.00 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 13.00 | 7.80 | 12.00 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 14.00 | 8.70 | 13.00 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 15.00 | 9.70 | 14.00 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST |