Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $72.38 as of 9/15/2026 2:31:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 12.20 | 14.70 | 13.45 | 18.85 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.82 | 0.92 | 0.01 | -0.04 | 9/14/2026 | 9/15/2026 12:59:00 PM EST |
| 60.00 | 7.80 | 10.00 | 8.90 | % | 0.15 | 0 | 0 | 0.69 | 0.83 | 0.02 | -0.06 | 9/15/2026 12:59:00 PM EST | |||
| 65.00 | 4.60 | 6.60 | 5.60 | 12.20 | 0.00 | 0.00% | 0.09 | 0 | 433 | 0.50 | 0.68 | 0.03 | -0.07 | 9/9/2026 | 9/15/2026 12:59:00 PM EST |
| 67.50 | 3.20 | 5.40 | 4.30 | % | 0.06 | 0 | 0 | 0.51 | 0.59 | 0.04 | -0.08 | 9/15/2026 12:59:00 PM EST | |||
| 70.00 | 2.50 | 4.00 | 3.25 | % | 0.05 | 0 | 0 | 0.49 | 0.49 | 0.04 | -0.07 | 9/15/2026 12:59:00 PM EST | |||
| 72.50 | 1.55 | 2.85 | 2.20 | 1.90 | -3.18 | -62.60% | 0.03 | 1 | 1 | 0.52 | 0.39 | 0.04 | -0.07 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 75.00 | 0.65 | 2.65 | 1.65 | 2.65 | -0.42 | -13.69% | 0.02 | 20 | 383 | 0.46 | 0.29 | 0.04 | -0.06 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 77.50 | 0.20 | 2.45 | 1.33 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 227 | 0.48 | 0.21 | 0.03 | -0.05 | 9/11/2026 | 9/15/2026 12:59:00 PM EST |
| 80.00 | 0.25 | 1.10 | 0.68 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.75 | 0.15 | 0.03 | -0.04 | 9/10/2026 | 9/15/2026 12:59:00 PM EST |
| 82.50 | 0.00 | 1.75 | 0.88 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.72 | 0.10 | 0.02 | -0.03 | 9/14/2026 | 9/15/2026 12:59:00 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.57 | 0.06 | 0.01 | -0.02 | 9/10/2026 | 9/15/2026 12:59:00 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.04 | 0.01 | -0.01 | 9/8/2026 | 9/15/2026 12:59:00 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.71 | 0.02 | 0.01 | -0.01 | 9/3/2026 | 9/15/2026 12:59:00 PM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.09 | 0.01 | 0.00 | 0.00 | 9/15/2026 12:59:00 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 12:59:00 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/15/2026 12:59:00 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/15/2026 12:59:00 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/15/2026 12:59:00 PM EST | |||
| 120.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/15/2026 12:59:00 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/15/2026 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.05 | 0.60 | 0.33 | 0.26 | % | 0.01 | 4,745 | 0 | 0.63 | -0.08 | 0.01 | -0.04 | 9/15/2026 | 9/15/2026 12:59:00 PM EST | |
| 60.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.80 | -0.17 | 0.02 | -0.06 | 9/15/2026 12:59:00 PM EST | |||
| 65.00 | 1.95 | 3.00 | 2.48 | 2.30 | +1.50 | +187.50% | 0.04 | 4,735 | 14 | 0.51 | -0.32 | 0.03 | -0.07 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 67.50 | 2.40 | 4.80 | 3.60 | % | 0.05 | 0 | 0 | 0.54 | -0.41 | 0.04 | -0.08 | 9/15/2026 12:59:00 PM EST | |||
| 70.00 | 3.90 | 5.50 | 4.70 | 4.77 | +2.42 | +102.98% | 0.07 | 6 | 324 | 0.51 | -0.51 | 0.04 | -0.07 | 9/15/2026 | 9/15/2026 12:59:00 PM EST |
| 72.50 | 5.00 | 7.30 | 6.15 | 2.44 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.47 | -0.61 | 0.04 | -0.07 | 9/9/2026 | 9/15/2026 12:59:00 PM EST |
| 75.00 | 7.10 | 9.20 | 8.15 | 3.38 | 0.00 | 0.00% | 0.11 | 0 | 329 | 0.63 | -0.71 | 0.04 | -0.06 | 9/9/2026 | 9/15/2026 12:59:00 PM EST |
| 77.50 | 9.10 | 11.30 | 10.20 | % | 0.13 | 0 | 0 | 0.67 | -0.79 | 0.03 | -0.05 | 9/15/2026 12:59:00 PM EST | |||
| 80.00 | 11.00 | 13.70 | 12.35 | 7.85 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.71 | -0.85 | 0.03 | -0.04 | 9/11/2026 | 9/15/2026 12:59:00 PM EST |
| 82.50 | 13.40 | 16.10 | 14.75 | 8.25 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.72 | -0.90 | 0.02 | -0.03 | 9/3/2026 | 9/15/2026 12:59:00 PM EST |
| 85.00 | 15.90 | 18.70 | 17.30 | 10.15 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.89 | -0.94 | 0.01 | -0.02 | 9/3/2026 | 9/15/2026 12:59:00 PM EST |
| 87.50 | 18.40 | 21.30 | 19.85 | % | 0.23 | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.01 | 9/15/2026 12:59:00 PM EST | |||
| 90.00 | 20.00 | 23.90 | 21.95 | % | 0.24 | 0 | 0 | 1.09 | -0.98 | 0.01 | -0.01 | 9/15/2026 12:59:00 PM EST | |||
| 95.00 | 25.00 | 28.90 | 26.95 | % | 0.28 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 9/15/2026 12:59:00 PM EST | |||
| 100.00 | 30.00 | 33.90 | 31.95 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:59:00 PM EST | |||
| 105.00 | 34.80 | 38.90 | 36.85 | % | 0.35 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:59:00 PM EST | |||
| 110.00 | 39.80 | 43.90 | 41.85 | % | 0.38 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:59:00 PM EST | |||
| 115.00 | 45.00 | 48.90 | 46.95 | % | 0.41 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:59:00 PM EST | |||
| 120.00 | 49.80 | 53.90 | 51.85 | % | 0.43 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:59:00 PM EST | |||
| 125.00 | 54.80 | 58.90 | 56.85 | % | 0.45 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/15/2026 12:59:00 PM EST |