Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $52.86 as of 10/3/2025 8:57:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 33.40 | 37.40 | 35.40 | % | 2.02 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 20.00 | 30.90 | 34.90 | 32.90 | 25.80 | 0.00 | 0.00% | 1.65 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 10/3/2025 4:00:07 PM EST |
| 22.50 | 28.40 | 32.40 | 30.40 | % | 1.35 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 25.00 | 26.00 | 30.00 | 28.00 | 24.20 | 0.00 | 0.00% | 1.12 | 0 | 405 | 2.05 | 0.99 | 0.00 | -0.01 | 8/12/2025 | 10/3/2025 4:00:07 PM EST |
| 27.50 | 23.50 | 27.50 | 25.50 | % | 0.93 | 0 | 0 | 1.83 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:07 PM EST | |||
| 30.00 | 21.10 | 25.10 | 23.10 | 22.87 | 0.00 | 0.00% | 0.77 | 0 | 401 | 1.67 | 0.97 | 0.00 | -0.02 | 9/29/2025 | 10/3/2025 4:00:07 PM EST |
| 32.50 | 18.70 | 22.70 | 20.70 | 13.88 | 0.00 | 0.00% | 0.64 | 0 | 91 | 1.51 | 0.95 | 0.01 | -0.02 | 6/30/2025 | 10/3/2025 4:00:07 PM EST |
| 35.00 | 18.00 | 18.80 | 18.40 | 19.25 | 0.00 | 0.00% | 0.53 | 0 | 777 | 1.14 | 0.93 | 0.01 | -0.03 | 10/1/2025 | 10/3/2025 4:00:07 PM EST |
| 37.50 | 16.10 | 16.60 | 16.35 | 15.80 | +0.30 | +1.94% | 0.44 | 11 | 213 | 0.76 | 0.89 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 40.00 | 13.50 | 14.40 | 13.95 | 14.52 | 0.00 | 0.00% | 0.35 | 0 | 785 | 0.93 | 0.86 | 0.01 | -0.04 | 10/2/2025 | 10/3/2025 4:00:07 PM EST |
| 42.50 | 11.60 | 12.60 | 12.10 | 12.70 | 0.00 | 0.00% | 0.28 | 0 | 421 | 1.03 | 0.81 | 0.02 | -0.05 | 9/9/2025 | 10/3/2025 4:00:07 PM EST |
| 45.00 | 9.30 | 12.10 | 10.70 | 7.68 | 0.00 | 0.00% | 0.24 | 0 | 1,016 | 0.79 | 0.76 | 0.02 | -0.06 | 9/25/2025 | 10/3/2025 4:00:07 PM EST |
| 47.50 | 8.30 | 8.80 | 8.55 | 9.10 | 0.00 | 0.00% | 0.18 | 0 | 471 | 0.71 | 0.70 | 0.02 | -0.06 | 10/1/2025 | 10/3/2025 4:00:07 PM EST |
| 50.00 | 6.80 | 7.40 | 7.10 | 6.70 | -0.50 | -6.95% | 0.14 | 8 | 1,749 | 0.71 | 0.64 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 55.00 | 4.30 | 5.40 | 4.85 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 1,490 | 0.72 | 0.51 | 0.03 | -0.06 | 10/2/2025 | 10/3/2025 4:00:07 PM EST |
| 60.00 | 2.70 | 3.10 | 2.90 | 2.86 | -0.24 | -7.75% | 0.05 | 12 | 841 | 0.69 | 0.39 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 3.00 | 1.50 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.88 | 0.28 | 0.02 | -0.05 | 10/1/2025 | 10/3/2025 4:00:07 PM EST |
| 70.00 | 0.55 | 3.20 | 1.88 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.80 | 0.20 | 0.02 | -0.04 | 10/1/2025 | 10/3/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 1.11 | 0.14 | 0.01 | -0.03 | 10/3/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/3/2025 4:00:07 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/3/2025 4:00:07 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/3/2025 4:00:07 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 405 | 2.05 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 10/3/2025 4:00:07 PM EST |
| 27.50 | 0.00 | 2.20 | 1.10 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.85 | -0.01 | 0.00 | -0.01 | 8/7/2025 | 10/3/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 525 | 1.33 | -0.03 | 0.00 | -0.02 | 9/22/2025 | 10/3/2025 4:00:07 PM EST |
| 32.50 | 0.00 | 1.95 | 0.98 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 186 | 1.42 | -0.05 | 0.01 | -0.02 | 9/12/2025 | 10/3/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 1.55 | 0.78 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 237 | 1.16 | -0.07 | 0.01 | -0.03 | 9/19/2025 | 10/3/2025 4:00:07 PM EST |
| 37.50 | 0.40 | 1.15 | 0.78 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 163 | 0.79 | -0.11 | 0.01 | -0.04 | 9/19/2025 | 10/3/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 1.60 | 0.80 | 0.86 | -0.21 | -19.63% | 0.02 | 1 | 1,136 | 0.89 | -0.14 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 42.50 | 0.00 | 1.80 | 0.90 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 543 | 0.80 | -0.19 | 0.02 | -0.05 | 9/16/2025 | 10/3/2025 4:00:07 PM EST |
| 45.00 | 1.80 | 4.20 | 3.00 | 2.17 | 0.00 | 0.00% | 0.07 | 0 | 523 | 0.88 | -0.24 | 0.02 | -0.06 | 10/1/2025 | 10/3/2025 4:00:07 PM EST |
| 47.50 | 2.65 | 4.60 | 3.63 | 2.92 | 0.00 | 0.00% | 0.08 | 0 | 220 | 0.83 | -0.30 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 4:00:07 PM EST |
| 50.00 | 3.60 | 4.30 | 3.95 | 4.00 | -0.10 | -2.44% | 0.08 | 2 | 1,742 | 0.72 | -0.36 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 55.00 | 4.60 | 8.10 | 6.35 | 6.90 | 0.00 | 0.00% | 0.12 | 0 | 94 | 0.69 | -0.49 | 0.03 | -0.06 | 9/23/2025 | 10/3/2025 4:00:07 PM EST |
| 60.00 | 7.80 | 11.60 | 9.70 | 9.80 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.67 | -0.61 | 0.03 | -0.06 | 9/11/2025 | 10/3/2025 4:00:07 PM EST |
| 65.00 | 11.70 | 15.60 | 13.65 | % | 0.21 | 0 | 0 | 0.98 | -0.72 | 0.02 | -0.05 | 10/3/2025 4:00:07 PM EST | |||
| 70.00 | 16.00 | 20.00 | 18.00 | % | 0.26 | 0 | 0 | 1.03 | -0.80 | 0.02 | -0.04 | 10/3/2025 4:00:07 PM EST | |||
| 75.00 | 20.60 | 24.50 | 22.55 | % | 0.30 | 0 | 0 | 1.09 | -0.86 | 0.01 | -0.03 | 10/3/2025 4:00:07 PM EST |