Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $65.54 as of 11/19/2025 8:37:04 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 | 46.90 | 49.20 | 48.05 | % | 2.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 20.00 | 44.40 | 46.70 | 45.55 | 42.57 | 0.00 | 0.00% | 2.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:02 PM EST |
| 22.50 | 41.10 | 45.00 | 43.05 | % | 1.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 25.00 | 38.90 | 41.70 | 40.30 | 37.63 | 0.00 | 0.00% | 1.61 | 0 | 364 | 9.10 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 4:00:02 PM EST |
| 27.50 | 36.10 | 39.40 | 37.75 | % | 1.37 | 0 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 30.00 | 33.90 | 36.70 | 35.30 | 34.10 | 0.00 | 0.00% | 1.18 | 0 | 415 | 7.46 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 4:00:02 PM EST |
| 32.50 | 31.40 | 34.20 | 32.80 | 21.00 | 0.00 | 0.00% | 1.01 | 0 | 88 | 6.75 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/19/2025 4:00:02 PM EST |
| 35.00 | 28.90 | 31.70 | 30.30 | 29.50 | 0.00 | 0.00% | 0.87 | 0 | 519 | 6.09 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:02 PM EST |
| 37.50 | 26.40 | 29.20 | 27.80 | 25.83 | 0.00 | 0.00% | 0.74 | 0 | 123 | 5.48 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 4:00:02 PM EST |
| 40.00 | 23.90 | 26.70 | 25.30 | 27.30 | 0.00 | 0.00% | 0.63 | 0 | 349 | 4.91 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:02 PM EST |
| 42.50 | 21.40 | 24.20 | 22.80 | 23.80 | 0.00 | 0.00% | 0.54 | 0 | 297 | 4.38 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 45.00 | 18.70 | 22.40 | 20.55 | 21.00 | -0.45 | -2.10% | 0.46 | 1 | 608 | 4.80 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 47.50 | 16.20 | 20.00 | 18.10 | 19.30 | 0.00 | 0.00% | 0.38 | 0 | 267 | 4.37 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 50.00 | 14.00 | 17.10 | 15.55 | 15.47 | -0.71 | -4.39% | 0.31 | 8 | 1,188 | 3.44 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 55.00 | 9.00 | 12.70 | 10.85 | 11.08 | 0.00 | 0.00% | 0.20 | 0 | 1,579 | 3.03 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 57.50 | 7.20 | 10.20 | 8.70 | % | 0.15 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 60.00 | 4.60 | 7.90 | 6.25 | 6.44 | 0.00 | 0.00% | 0.10 | 0 | 1,463 | 2.19 | 0.98 | 0.02 | -0.03 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 62.50 | 1.70 | 5.70 | 3.70 | % | 0.06 | 0 | 0 | 1.86 | 0.90 | 0.06 | -0.15 | 11/19/2025 4:00:02 PM EST | |||
| 65.00 | 1.40 | 2.70 | 2.05 | 1.70 | -0.80 | -32.00% | 0.03 | 47 | 1,707 | 0.65 | 0.68 | 0.12 | -0.51 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 67.50 | 0.55 | 2.45 | 1.50 | 0.66 | -0.34 | -34.00% | 0.02 | 5 | 2 | 1.03 | 0.35 | 0.13 | -0.38 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 70.00 | 0.10 | 0.30 | 0.20 | 0.18 | -0.22 | -55.00% | 0.00 | 61 | 2,654 | 0.63 | 0.09 | 0.06 | -0.10 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.53 | 0.01 | 0.01 | -0.01 | 11/18/2025 | 11/19/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.02 | -40.00% | 0.00 | 50 | 450 | 0.88 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 137 | 2.23 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.76 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 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 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 11/19/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 11/19/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/19/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/19/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/19/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,145 | 5.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 549 | 4.53 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 585 | 2.67 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 285 | 2.11 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,135 | 1.82 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:02 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 577 | 1.35 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:02 PM EST |
| 57.50 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 60.00 | 0.05 | 0.50 | 0.28 | 0.34 | +0.09 | +36.00% | 0.00 | 11 | 609 | 1.04 | -0.02 | 0.02 | -0.03 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 62.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.28 | -0.10 | 0.06 | -0.15 | 11/19/2025 4:00:02 PM EST | |||
| 65.00 | 0.05 | 1.35 | 0.70 | 1.35 | +0.35 | +35.00% | 0.01 | 1 | 209 | 0.59 | -0.32 | 0.12 | -0.51 | 11/19/2025 | 11/19/2025 4:00:02 PM EST |
| 67.50 | 0.60 | 4.70 | 2.65 | % | 0.04 | 0 | 0 | 2.05 | -0.65 | 0.13 | -0.38 | 11/19/2025 4:00:02 PM EST | |||
| 70.00 | 2.65 | 6.60 | 4.63 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 10 | 2.23 | -0.91 | 0.06 | -0.10 | 11/12/2025 | 11/19/2025 4:00:02 PM EST |
| 72.50 | 5.00 | 8.90 | 6.95 | % | 0.10 | 0 | 0 | 2.53 | -0.99 | 0.01 | -0.01 | 11/19/2025 4:00:02 PM EST | |||
| 75.00 | 7.50 | 9.90 | 8.70 | 8.80 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.90 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:02 PM EST |
| 80.00 | 12.50 | 16.40 | 14.45 | % | 0.18 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 85.00 | 17.70 | 21.40 | 19.55 | % | 0.23 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 90.00 | 22.60 | 26.30 | 24.45 | % | 0.27 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:02 PM EST | |||
| 95.00 | 28.30 | 31.30 | 29.80 | 31.74 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:02 PM EST |