Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $69.37 as of 10/28/2026 2:46:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.80 | 38.10 | 35.95 | 32.60 | 0.00 | 0.00% | 1.03 | 0 | 6 | 2.58 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/28/2026 1:59:03 PM EST |
| 37.50 | 31.30 | 35.60 | 33.45 | 46.82 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/28/2026 1:59:03 PM EST |
| 40.00 | 28.90 | 33.10 | 31.00 | 28.20 | 0.00 | 0.00% | 0.78 | 0 | 10 | 2.18 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/28/2026 1:59:03 PM EST |
| 42.50 | 26.50 | 30.20 | 28.35 | 42.50 | 0.00 | 0.00% | 0.67 | 0 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 10/28/2026 1:59:03 PM EST |
| 45.00 | 24.00 | 27.70 | 25.85 | 21.23 | 0.00 | 0.00% | 0.57 | 0 | 301 | 1.83 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/28/2026 1:59:03 PM EST |
| 47.50 | 21.50 | 25.30 | 23.40 | 21.55 | 0.00 | 0.00% | 0.49 | 0 | 8 | 1.67 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/28/2026 1:59:03 PM EST |
| 50.00 | 19.00 | 22.80 | 20.90 | 20.80 | +1.75 | +9.19% | 0.42 | 1 | 315 | 1.46 | 0.99 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:59:03 PM EST |
| 55.00 | 14.20 | 17.90 | 16.05 | 12.15 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.97 | 0.95 | 0.01 | -0.02 | 10/16/2026 | 10/28/2026 1:59:03 PM EST |
| 57.50 | 11.80 | 15.60 | 13.70 | 34.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.05 | 0.90 | 0.02 | -0.04 | 7/9/2026 | 10/28/2026 1:59:03 PM EST |
| 60.00 | 9.50 | 13.30 | 11.40 | 9.30 | 0.00 | 0.00% | 0.19 | 0 | 45 | 0.83 | 0.86 | 0.02 | -0.05 | 10/20/2026 | 10/28/2026 1:59:03 PM EST |
| 62.50 | 7.40 | 11.20 | 9.30 | 5.80 | 0.00 | 0.00% | 0.15 | 0 | 66 | 0.77 | 0.80 | 0.03 | -0.06 | 10/14/2026 | 10/28/2026 1:59:03 PM EST |
| 65.00 | 5.40 | 9.30 | 7.35 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 818 | 0.70 | 0.73 | 0.03 | -0.07 | 10/23/2026 | 10/28/2026 1:59:03 PM EST |
| 67.50 | 3.60 | 7.50 | 5.55 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 312 | 0.44 | 0.65 | 0.04 | -0.08 | 10/26/2026 | 10/28/2026 1:59:03 PM EST |
| 70.00 | 2.90 | 6.10 | 4.50 | 3.50 | +0.10 | +2.95% | 0.06 | 10 | 225 | 0.55 | 0.55 | 0.04 | -0.08 | 10/28/2026 | 10/28/2026 1:59:03 PM EST |
| 72.50 | 0.90 | 4.90 | 2.90 | 2.31 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.49 | 0.44 | 0.04 | -0.07 | 10/22/2026 | 10/28/2026 1:59:03 PM EST |
| 75.00 | 1.80 | 2.40 | 2.10 | 1.95 | +0.35 | +21.88% | 0.03 | 107 | 520 | 0.52 | 0.33 | 0.04 | -0.07 | 10/28/2026 | 10/28/2026 1:59:03 PM EST |
| 77.50 | 0.00 | 1.50 | 0.75 | 1.30 | +0.30 | +30.00% | 0.01 | 6 | 65 | 0.52 | 0.23 | 0.04 | -0.06 | 10/28/2026 | 10/28/2026 1:59:03 PM EST |
| 80.00 | 0.40 | 1.00 | 0.70 | 0.81 | +0.06 | +8.00% | 0.01 | 3 | 307 | 0.48 | 0.16 | 0.03 | -0.04 | 10/28/2026 | 10/28/2026 1:59:03 PM EST |
| 82.50 | 0.25 | 2.55 | 1.40 | 0.50 | 0.00 | 0.00% | 0.02 | 1 | 12 | 0.56 | 0.10 | 0.02 | -0.03 | 10/28/2026 | 10/28/2026 1:59:03 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.65 | 0.07 | 0.02 | -0.02 | 10/26/2026 | 10/28/2026 1:59:03 PM EST |
| 87.50 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.03 | 0.04 | 0.01 | -0.02 | 9/21/2026 | 10/28/2026 1:59:03 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.10 | 0.02 | 0.01 | -0.01 | 10/22/2026 | 10/28/2026 1:59:03 PM EST |
| 92.50 | 0.00 | 2.20 | 1.10 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 10/28/2026 1:59:03 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.95 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 10/28/2026 1:59:03 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.33 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/28/2026 1:59:03 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.45 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/28/2026 1:59:03 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.55 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/28/2026 1:59:03 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/28/2026 1:59:03 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.74 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/28/2026 1:59:03 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:03 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:03 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:03 PM EST | |||
| 37.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:03 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:03 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:03 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 324 | 1.48 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/28/2026 1:59:03 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.34 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 1:59:03 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 300 | 1.27 | -0.01 | 0.00 | 0.00 | 9/29/2026 | 10/28/2026 1:59:03 PM EST |
| 55.00 | 0.00 | 2.30 | 1.15 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 307 | 0.86 | -0.05 | 0.01 | -0.02 | 10/19/2026 | 10/28/2026 1:59:03 PM EST |
| 57.50 | 0.10 | 0.40 | 0.25 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.53 | -0.10 | 0.02 | -0.04 | 10/16/2026 | 10/28/2026 1:59:03 PM EST |
| 60.00 | 0.25 | 1.20 | 0.73 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.58 | -0.14 | 0.02 | -0.05 | 10/22/2026 | 10/28/2026 1:59:03 PM EST |
| 62.50 | 0.35 | 2.90 | 1.63 | 1.00 | -0.70 | -41.18% | 0.03 | 250 | 23 | 0.62 | -0.20 | 0.03 | -0.06 | 10/28/2026 | 10/28/2026 1:59:03 PM EST |
| 65.00 | 1.20 | 1.40 | 1.30 | 1.40 | -0.75 | -34.89% | 0.02 | 1,699 | 510 | 0.53 | -0.27 | 0.03 | -0.07 | 10/28/2026 | 10/28/2026 1:59:03 PM EST |
| 67.50 | 0.25 | 4.20 | 2.23 | 5.08 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.58 | -0.35 | 0.04 | -0.08 | 10/12/2026 | 10/28/2026 1:59:03 PM EST |
| 70.00 | 2.20 | 3.90 | 3.05 | 3.50 | -1.00 | -22.23% | 0.04 | 257 | 49 | 0.47 | -0.45 | 0.04 | -0.08 | 10/28/2026 | 10/28/2026 1:59:03 PM EST |
| 72.50 | 2.65 | 6.50 | 4.58 | 8.30 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.52 | -0.56 | 0.04 | -0.07 | 9/29/2026 | 10/28/2026 1:59:03 PM EST |
| 75.00 | 4.20 | 8.00 | 6.10 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 315 | 0.52 | -0.67 | 0.04 | -0.07 | 10/27/2026 | 10/28/2026 1:59:03 PM EST |
| 77.50 | 6.00 | 9.80 | 7.90 | 7.39 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.51 | -0.77 | 0.04 | -0.06 | 7/30/2026 | 10/28/2026 1:59:03 PM EST |
| 80.00 | 8.00 | 11.80 | 9.90 | 10.05 | -2.80 | -21.79% | 0.12 | 1 | 27 | 0.78 | -0.84 | 0.03 | -0.04 | 10/28/2026 | 10/28/2026 1:59:03 PM EST |
| 82.50 | 10.20 | 14.10 | 12.15 | % | 0.15 | 0 | 0 | 0.82 | -0.90 | 0.02 | -0.03 | 10/28/2026 1:59:03 PM EST | |||
| 85.00 | 12.60 | 16.40 | 14.50 | 9.54 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.87 | -0.93 | 0.02 | -0.02 | 8/24/2026 | 10/28/2026 1:59:03 PM EST |
| 87.50 | 15.00 | 18.80 | 16.90 | % | 0.19 | 0 | 0 | 0.98 | -0.96 | 0.01 | -0.02 | 10/28/2026 1:59:03 PM EST | |||
| 90.00 | 17.40 | 21.20 | 19.30 | 13.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.04 | -0.98 | 0.01 | -0.01 | 7/13/2026 | 10/28/2026 1:59:03 PM EST |
| 92.50 | 19.50 | 23.70 | 21.60 | % | 0.23 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 10/28/2026 1:59:03 PM EST | |||
| 95.00 | 22.00 | 26.20 | 24.10 | 12.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 7/9/2026 | 10/28/2026 1:59:03 PM EST |
| 97.50 | 24.50 | 28.70 | 26.60 | 14.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 10/28/2026 1:59:03 PM EST |
| 100.00 | 27.00 | 31.20 | 29.10 | 16.05 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 10/28/2026 1:59:03 PM EST |
| 105.00 | 32.00 | 36.20 | 34.10 | % | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:59:03 PM EST | |||
| 110.00 | 37.00 | 41.20 | 39.10 | % | 0.36 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:59:03 PM EST | |||
| 115.00 | 42.00 | 46.20 | 44.10 | % | 0.38 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:59:03 PM EST | |||
| 120.00 | 47.00 | 51.20 | 49.10 | % | 0.41 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:59:03 PM EST | |||
| 125.00 | 52.00 | 56.20 | 54.10 | % | 0.43 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:59:03 PM EST | |||
| 130.00 | 57.00 | 61.20 | 59.10 | % | 0.45 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:59:03 PM EST | |||
| 135.00 | 62.00 | 66.20 | 64.10 | % | 0.47 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:59:03 PM EST |