Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For BBIO Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
BBIO BRIDGEBIO PHARMA INC   0.607 0.604 55.75 1.15

 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBIO 8.60 13.00 0.00 10.75 0 0  S   45 BBIO 0.00 0.80 0.16 0.16 0 2  S  
BBIO 4.70 7.90 20.75 5.75 0 1  S   50 BBIO 0.00 0.30 0.50 0.00 0 10  S  
BBIO 1.20 2.75 1.90 1.14 0 5  S   55 BBIO 0.20 1.80 1.40 0.39 0 41  S  
BBIO 0.00 0.70 0.35 0.01 1 24  S   60 BBIO 2.45 5.20 6.00 4.26 0 345  S  
BBIO 0.00 0.10 0.27 0.05 0 16  S   65 BBIO 7.10 10.80 8.50 9.25 6 6  S  
BBIO 0.00 0.25 0.45 0.12 0 31  S   70 BBIO 12.00 16.80 10.47 14.25 0 0  S  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBIO 10.90 14.00 29.34 11.39 0 170  S   45 BBIO 0.65 1.40 3.37 0.61 0 10  S  
BBIO1 57.50 62.50 0.00 0.00 0 0 NS   45 BBIO1 0.00 5.00 0.00 0.00 0 0 NS  
BBIO1 52.00 57.00 24.53 0.00 0 10 NS   50 BBIO1 0.00 5.00 0.00 0.00 0 11 NS  
BBIO 7.00 9.40 5.60 7.53 0 59  S   50 BBIO 1.55 2.25 1.40 1.75 1 44  S  
BBIO 3.80 5.40 4.84 4.59 2 239  S   55 BBIO 2.85 4.30 3.22 3.80 2 52  S  
BBIO1 47.70 52.70 20.16 0.00 0 10 NS   55 BBIO1 0.00 5.00 3.91 0.00 0 10 NS  
BBIO 1.75 3.50 3.08 2.59 2 24  S   60 BBIO 5.60 7.60 7.33 6.79 0 80  S  
BBIO1 42.80 47.80 45.00 0.00 0 1 NS   60 BBIO1 0.00 5.00 2.25 0.00 0 7 NS  
BBIO1 37.30 42.30 0.00 0.00 0 0 NS   65 BBIO1 0.00 0.80 2.20 0.00 0 260 NS  
BBIO 0.45 2.00 1.75 1.36 0 7  S   65 BBIO 9.30 11.20 9.51 10.56 6 3  S  
BBIO1 33.30 38.30 0.00 0.00 0 0 NS   70 BBIO1 0.00 5.00 7.70 0.00 0 1 NS  
BBIO 0.25 1.30 1.60 0.67 0 758  S   70 BBIO 12.70 15.00 14.00 14.87 0 14  S  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBIO 13.50 16.50 25.99 13.98 0 1  S   45 BBIO 0.50 4.90 0.00 2.86 0 0  S  
BBIO 9.60 13.00 13.59 10.93 0 10  S   50 BBIO 2.50 5.80 5.00 4.76 0 51  S  
BBIO 7.20 10.30 0.00 8.42 0 0  S   55 BBIO 4.50 8.40 7.00 7.21 0 240  S  
BBIO 4.60 7.50 6.12 6.41 1 1  S   60 BBIO 7.50 11.00 10.00 10.16 0 197  S  
BBIO1 44.70 49.70 0.00 0.00 0 0 NS   60 BBIO1 0.30 5.30 0.00 0.00 0 0 NS  
BBIO1 40.30 45.20 0.00 0.00 0 0 NS   65 BBIO1 0.60 5.60 0.00 0.00 0 0 NS  
BBIO 2.00 5.50 13.45 4.84 0 23  S   65 BBIO 10.50 14.00 12.85 13.54 0 1  S  
BBIO1 34.80 39.80 0.00 0.00 0 0 NS   70 BBIO1 1.00 6.00 0.00 0.00 0 0 NS  
BBIO 0.95 4.90 11.70 3.62 0 6  S   70 BBIO 14.20 18.10 16.60 17.28 0 2  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.