Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $71.72 as of 11/26/2025 8:07:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 57.30 | 61.30 | 59.30 | 58.03 | 0.00 | 0.00% | 4.74 | 0 | 141 | 3.95 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:06 PM EST |
| 15.00 | 54.70 | 58.80 | 56.75 | 50.15 | 0.00 | 0.00% | 3.78 | 0 | 35 | 3.51 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:06 PM EST |
| 17.50 | 52.20 | 56.30 | 54.25 | 16.41 | 0.00 | 0.00% | 3.10 | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 11/26/2025 4:00:06 PM EST |
| 20.00 | 49.70 | 53.80 | 51.75 | 35.90 | 0.00 | 0.00% | 2.59 | 0 | 115 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 4:00:06 PM EST |
| 22.50 | 47.80 | 51.30 | 49.55 | 42.80 | 0.00 | 0.00% | 2.20 | 0 | 197 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:06 PM EST |
| 25.00 | 44.90 | 48.90 | 46.90 | 43.70 | 0.00 | 0.00% | 1.88 | 0 | 384 | 2.41 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:06 PM EST |
| 27.50 | 42.50 | 46.40 | 44.45 | 39.50 | 0.00 | 0.00% | 1.62 | 0 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:06 PM EST |
| 30.00 | 40.10 | 43.20 | 41.65 | 41.94 | +0.94 | +2.30% | 1.39 | 53 | 623 | 1.80 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 32.50 | 37.50 | 41.50 | 39.50 | 32.40 | 0.00 | 0.00% | 1.22 | 0 | 98 | 1.89 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 4:00:06 PM EST |
| 35.00 | 35.10 | 38.30 | 36.70 | 35.40 | 0.00 | 0.00% | 1.05 | 0 | 7,527 | 1.54 | 1.00 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 4:00:06 PM EST |
| 37.50 | 32.60 | 36.70 | 34.65 | 27.37 | 0.00 | 0.00% | 0.92 | 0 | 123 | 1.60 | 1.00 | 0.00 | -0.01 | 11/11/2025 | 11/26/2025 4:00:06 PM EST |
| 40.00 | 30.80 | 33.90 | 32.35 | 30.10 | 0.00 | 0.00% | 0.81 | 0 | 1,593 | 1.44 | 0.99 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 4:00:06 PM EST |
| 42.50 | 28.50 | 31.40 | 29.95 | 26.00 | 0.00 | 0.00% | 0.70 | 0 | 329 | 1.32 | 0.99 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 4:00:06 PM EST |
| 45.00 | 26.20 | 27.80 | 27.00 | 26.50 | 0.00 | 0.00% | 0.60 | 0 | 3,588 | 0.93 | 0.98 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 4:00:06 PM EST |
| 47.50 | 23.60 | 25.90 | 24.75 | 20.97 | 0.00 | 0.00% | 0.52 | 0 | 209 | 0.99 | 0.97 | 0.00 | -0.02 | 11/12/2025 | 11/26/2025 4:00:06 PM EST |
| 50.00 | 21.90 | 23.00 | 22.45 | 22.59 | +1.24 | +5.81% | 0.45 | 6 | 3,405 | 0.80 | 0.95 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 55.00 | 17.30 | 18.60 | 17.95 | 17.11 | +2.06 | +13.69% | 0.33 | 50 | 6,330 | 0.52 | 0.92 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 57.50 | 14.50 | 16.80 | 15.65 | 11.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.76 | 0.89 | 0.01 | -0.04 | 11/17/2025 | 11/26/2025 4:00:06 PM EST |
| 60.00 | 13.10 | 14.10 | 13.60 | 13.25 | +0.06 | +0.46% | 0.23 | 2 | 1,267 | 0.51 | 0.83 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 62.50 | 10.50 | 12.90 | 11.70 | % | 0.19 | 0 | 0 | 0.52 | 0.80 | 0.02 | -0.05 | 11/26/2025 4:00:06 PM EST | |||
| 65.00 | 9.20 | 10.00 | 9.60 | 9.44 | +0.14 | +1.51% | 0.15 | 14 | 2,581 | 0.49 | 0.74 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 67.50 | 6.90 | 9.00 | 7.95 | 5.25 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.49 | 0.68 | 0.03 | -0.06 | 11/20/2025 | 11/26/2025 4:00:06 PM EST |
| 70.00 | 6.20 | 7.00 | 6.60 | 6.50 | +0.45 | +7.44% | 0.09 | 92 | 2,645 | 0.50 | 0.61 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 72.50 | 4.40 | 5.90 | 5.15 | 5.15 | +0.05 | +0.98% | 0.07 | 2 | 3 | 0.48 | 0.54 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 75.00 | 3.80 | 4.60 | 4.20 | 4.31 | +0.12 | +2.87% | 0.06 | 90 | 382 | 0.49 | 0.47 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 77.50 | 2.75 | 5.10 | 3.93 | % | 0.05 | 0 | 0 | 0.55 | 0.40 | 0.03 | -0.05 | 11/26/2025 4:00:06 PM EST | |||
| 80.00 | 2.10 | 3.00 | 2.55 | 2.10 | -0.40 | -16.00% | 0.03 | 1 | 137 | 0.48 | 0.33 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 85.00 | 0.25 | 2.50 | 1.38 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.44 | 0.24 | 0.02 | -0.04 | 11/25/2025 | 11/26/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 3.00 | 1.50 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.78 | 0.15 | 0.02 | -0.03 | 11/4/2025 | 11/26/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 2.65 | 1.33 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.83 | 0.09 | 0.01 | -0.02 | 10/30/2025 | 11/26/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 1.03 | 0.06 | 0.01 | -0.02 | 11/26/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 113 | 3.98 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 358 | 3.55 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 4:00:06 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 30 | 3.20 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 77 | 2.82 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 11/26/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 304 | 2.02 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 11/26/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 898 | 1.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:06 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 947 | 1.70 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,002 | 1.43 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:06 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 645 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 693 | 1.32 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 4:00:06 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 357 | 1.21 | 0.00 | 0.00 | -0.01 | 9/25/2025 | 11/26/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 531 | 1.11 | -0.01 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:06 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.08 | -0.01 | 0.00 | -0.01 | 10/29/2025 | 11/26/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 947 | 0.98 | -0.02 | 0.00 | -0.02 | 11/13/2025 | 11/26/2025 4:00:06 PM EST |
| 47.50 | 0.00 | 1.10 | 0.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.93 | -0.03 | 0.00 | -0.02 | 10/29/2025 | 11/26/2025 4:00:06 PM EST |
| 50.00 | 0.20 | 1.35 | 0.78 | 0.40 | -0.95 | -70.37% | 0.02 | 1 | 1,301 | 0.73 | -0.05 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 2.75 | 1.38 | 1.19 | 0.00 | 0.00% | 0.03 | 0 | 174 | 0.94 | -0.08 | 0.01 | -0.03 | 11/24/2025 | 11/26/2025 4:00:06 PM EST |
| 57.50 | 0.00 | 3.00 | 1.50 | 2.43 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.88 | -0.11 | 0.01 | -0.04 | 11/20/2025 | 11/26/2025 4:00:06 PM EST |
| 60.00 | 0.05 | 2.15 | 1.10 | 2.39 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.46 | -0.17 | 0.02 | -0.05 | 11/24/2025 | 11/26/2025 4:00:06 PM EST |
| 62.50 | 0.45 | 3.20 | 1.83 | % | 0.03 | 0 | 0 | 0.52 | -0.20 | 0.02 | -0.05 | 11/26/2025 4:00:06 PM EST | |||
| 65.00 | 1.30 | 3.20 | 2.25 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.50 | -0.26 | 0.02 | -0.05 | 11/3/2025 | 11/26/2025 4:00:06 PM EST |
| 67.50 | 2.95 | 3.80 | 3.38 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.53 | -0.32 | 0.03 | -0.06 | 11/24/2025 | 11/26/2025 4:00:06 PM EST |
| 70.00 | 2.95 | 5.70 | 4.33 | 9.30 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.52 | -0.39 | 0.03 | -0.06 | 11/11/2025 | 11/26/2025 4:00:06 PM EST |
| 72.50 | 4.30 | 6.90 | 5.60 | % | 0.08 | 0 | 0 | 0.52 | -0.46 | 0.03 | -0.06 | 11/26/2025 4:00:06 PM EST | |||
| 75.00 | 6.60 | 7.40 | 7.00 | 8.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.52 | -0.53 | 0.03 | -0.06 | 11/24/2025 | 11/26/2025 4:00:06 PM EST |
| 77.50 | 7.50 | 9.90 | 8.70 | % | 0.11 | 0 | 0 | 0.52 | -0.60 | 0.03 | -0.05 | 11/26/2025 4:00:06 PM EST | |||
| 80.00 | 9.20 | 11.60 | 10.40 | 11.23 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.51 | -0.67 | 0.03 | -0.05 | 11/24/2025 | 11/26/2025 4:00:06 PM EST |
| 85.00 | 13.30 | 16.10 | 14.70 | % | 0.17 | 0 | 0 | 0.71 | -0.76 | 0.02 | -0.04 | 11/26/2025 4:00:06 PM EST | |||
| 90.00 | 17.10 | 20.80 | 18.95 | % | 0.21 | 0 | 0 | 0.78 | -0.85 | 0.02 | -0.03 | 11/26/2025 4:00:06 PM EST | |||
| 95.00 | 21.50 | 25.40 | 23.45 | % | 0.25 | 0 | 0 | 0.84 | -0.91 | 0.01 | -0.02 | 11/26/2025 4:00:06 PM EST | |||
| 100.00 | 26.40 | 30.60 | 28.50 | % | 0.28 | 0 | 0 | 0.91 | -0.94 | 0.01 | -0.02 | 11/26/2025 4:00:06 PM EST |