Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $49.98 as of 8/22/2025 7:48:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.40 | 26.20 | 24.30 | % | 0.97 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 30.00 | 18.50 | 21.40 | 19.95 | % | 0.66 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 32.50 | 15.10 | 19.00 | 17.05 | % | 0.52 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 35.00 | 12.70 | 16.60 | 14.65 | % | 0.42 | 0 | 0 | 1.16 | 0.97 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 37.50 | 10.50 | 14.30 | 12.40 | % | 0.33 | 0 | 0 | 1.04 | 0.94 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 40.00 | 8.00 | 12.10 | 10.05 | % | 0.25 | 0 | 0 | 0.98 | 0.88 | 0.02 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 42.50 | 6.20 | 10.20 | 8.20 | % | 0.19 | 0 | 0 | 0.89 | 0.81 | 0.03 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 45.00 | 5.90 | 6.30 | 6.10 | % | 0.14 | 0 | 0 | 0.48 | 0.73 | 0.04 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 47.50 | 4.30 | 4.60 | 4.45 | 4.61 | -0.49 | -9.61% | 0.09 | 1 | 1 | 0.45 | 0.62 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 3.10 | 3.30 | 3.20 | 3.30 | -0.35 | -9.59% | 0.06 | 3 | 2 | 0.45 | 0.51 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 52.50 | 2.00 | 2.35 | 2.18 | 2.22 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | 0.40 | 0.05 | -0.03 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 1.15 | 1.60 | 1.38 | 2.81 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.41 | 0.29 | 0.04 | -0.03 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 57.50 | 0.60 | 1.05 | 0.83 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | 0.20 | 0.04 | -0.02 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.65 | 0.13 | 0.03 | -0.02 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.62 | 0.05 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.99 | 0.02 | 0.01 | 0.00 | 8/22/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 32.50 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.14 | -0.03 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 37.50 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.84 | -0.06 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 40.00 | 0.15 | 1.20 | 0.68 | % | 0.02 | 0 | 0 | 0.48 | -0.12 | 0.02 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 42.50 | 0.75 | 1.15 | 0.95 | % | 0.02 | 0 | 0 | 0.46 | -0.19 | 0.03 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 45.00 | 1.55 | 1.70 | 1.63 | 1.71 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.46 | -0.27 | 0.04 | -0.03 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 47.50 | 2.45 | 2.70 | 2.58 | 2.40 | -0.05 | -2.05% | 0.05 | 2 | 362 | 0.46 | -0.38 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 3.60 | 3.90 | 3.75 | % | 0.07 | 0 | 0 | 0.45 | -0.49 | 0.05 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 52.50 | 4.80 | 5.40 | 5.10 | % | 0.10 | 0 | 0 | 0.43 | -0.60 | 0.05 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 55.00 | 4.80 | 8.80 | 6.80 | % | 0.12 | 0 | 0 | 0.71 | -0.71 | 0.04 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 57.50 | 7.00 | 11.00 | 9.00 | % | 0.16 | 0 | 0 | 0.77 | -0.80 | 0.04 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 60.00 | 9.40 | 12.30 | 10.85 | % | 0.18 | 0 | 0 | 0.63 | -0.87 | 0.03 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 65.00 | 13.90 | 18.00 | 15.95 | % | 0.25 | 0 | 0 | 0.88 | -0.95 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 70.00 | 18.80 | 22.80 | 20.80 | % | 0.30 | 0 | 0 | 0.97 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST |