Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $75.80 as of 12/26/2025 7:39:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 53.70 | 58.00 | 55.85 | % | 2.79 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 22.50 | 51.50 | 55.40 | 53.45 | % | 2.38 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 25.00 | 48.90 | 53.00 | 50.95 | % | 2.04 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 27.50 | 46.50 | 50.50 | 48.50 | 35.80 | 0.00 | 0.00% | 1.76 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 4:00:04 PM EST |
| 30.00 | 44.00 | 48.00 | 46.00 | 17.14 | 0.00 | 0.00% | 1.53 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/26/2025 4:00:04 PM EST |
| 32.50 | 41.40 | 45.50 | 43.45 | 31.15 | 0.00 | 0.00% | 1.34 | 0 | 1 | 1.91 | 1.00 | 0.00 | -0.01 | 11/10/2025 | 12/26/2025 4:00:04 PM EST |
| 35.00 | 39.10 | 43.20 | 41.15 | 13.30 | 0.00 | 0.00% | 1.18 | 0 | 3 | 1.81 | 0.99 | 0.00 | -0.01 | 8/6/2025 | 12/26/2025 4:00:04 PM EST |
| 37.50 | 36.50 | 40.50 | 38.50 | 38.80 | -2.10 | -5.14% | 1.03 | 1 | 41 | 1.63 | 0.99 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 40.00 | 34.20 | 37.50 | 35.85 | 36.10 | +5.50 | +17.98% | 0.90 | 7 | 130 | 1.39 | 0.98 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 42.50 | 32.20 | 35.70 | 33.95 | 33.10 | 0.00 | 0.00% | 0.80 | 0 | 104 | 1.43 | 0.97 | 0.00 | -0.02 | 12/17/2025 | 12/26/2025 4:00:04 PM EST |
| 45.00 | 29.60 | 33.40 | 31.50 | 22.57 | 0.00 | 0.00% | 0.70 | 0 | 56 | 1.35 | 0.97 | 0.00 | -0.02 | 11/21/2025 | 12/26/2025 4:00:04 PM EST |
| 47.50 | 27.40 | 30.80 | 29.10 | 18.00 | 0.00 | 0.00% | 0.61 | 0 | 7 | 1.23 | 0.95 | 0.00 | -0.03 | 11/10/2025 | 12/26/2025 4:00:04 PM EST |
| 50.00 | 25.60 | 28.50 | 27.05 | 26.50 | -0.70 | -2.58% | 0.54 | 2 | 244 | 1.16 | 0.94 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 55.00 | 20.80 | 22.50 | 21.65 | 22.70 | -0.60 | -2.58% | 0.39 | 11 | 1,585 | 0.76 | 0.90 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 57.50 | 19.50 | 20.00 | 19.75 | 19.80 | -0.30 | -1.50% | 0.34 | 41 | 54 | 0.60 | 0.87 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 60.00 | 16.10 | 19.40 | 17.75 | 17.98 | -1.52 | -7.80% | 0.30 | 5 | 234 | 0.87 | 0.84 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 62.50 | 14.70 | 17.30 | 16.00 | 14.82 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.63 | 0.82 | 0.01 | -0.05 | 12/18/2025 | 12/26/2025 4:00:04 PM EST |
| 65.00 | 11.80 | 15.10 | 13.45 | 14.81 | 0.00 | 0.00% | 0.21 | 0 | 260 | 0.52 | 0.78 | 0.02 | -0.06 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 67.50 | 10.60 | 13.40 | 12.00 | % | 0.18 | 0 | 0 | 0.58 | 0.75 | 0.02 | -0.06 | 12/26/2025 4:00:04 PM EST | |||
| 70.00 | 8.40 | 11.60 | 10.00 | 10.70 | 0.00 | 0.00% | 0.14 | 0 | 1,094 | 0.55 | 0.70 | 0.02 | -0.06 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 72.50 | 6.80 | 10.10 | 8.45 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.55 | 0.64 | 0.02 | -0.06 | 12/11/2025 | 12/26/2025 4:00:04 PM EST |
| 75.00 | 5.20 | 8.70 | 6.95 | 7.54 | -0.16 | -2.08% | 0.09 | 1 | 234 | 0.53 | 0.58 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 77.50 | 5.00 | 7.90 | 6.45 | 5.91 | -0.79 | -11.80% | 0.08 | 25 | 2,040 | 0.58 | 0.52 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 80.00 | 3.50 | 6.50 | 5.00 | 5.52 | 0.00 | 0.00% | 0.06 | 0 | 177 | 0.55 | 0.46 | 0.02 | -0.06 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 82.50 | 1.90 | 5.30 | 3.60 | 3.87 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.50 | 0.40 | 0.02 | -0.06 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 85.00 | 1.80 | 5.00 | 3.40 | 3.57 | +0.44 | +14.06% | 0.04 | 1 | 24 | 0.52 | 0.36 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 90.00 | 0.90 | 3.70 | 2.30 | 2.66 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.54 | 0.28 | 0.02 | -0.06 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 3.00 | 1.50 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.73 | 0.21 | 0.02 | -0.05 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.80 | 0.16 | 0.01 | -0.04 | 12/26/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.35 | 1.18 | 0.70 | % | 0.01 | 1 | 0 | 0.82 | 0.12 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 4:00:04 PM EST | |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.50 | % | 0.01 | 1 | 0 | 0.76 | 0.09 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 12/26/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 27.50 | 0.00 | 1.05 | 0.53 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/26/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 1.15 | 0.58 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.58 | 0.00 | 0.00 | -0.01 | 10/1/2025 | 12/26/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.39 | -0.01 | 0.00 | -0.01 | 12/18/2025 | 12/26/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 1.15 | 0.58 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.35 | -0.01 | 0.00 | -0.01 | 9/29/2025 | 12/26/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1,737 | 1.18 | -0.02 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.09 | -0.03 | 0.00 | -0.02 | 12/3/2025 | 12/26/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 1.55 | 0.78 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 364 | 1.15 | -0.03 | 0.00 | -0.02 | 11/25/2025 | 12/26/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.97 | -0.05 | 0.00 | -0.03 | 10/29/2025 | 12/26/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 772 | 0.88 | -0.06 | 0.01 | -0.03 | 11/13/2025 | 12/26/2025 4:00:04 PM EST |
| 55.00 | 0.50 | 2.75 | 1.63 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 2,014 | 0.79 | -0.10 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 57.50 | 0.50 | 1.60 | 1.05 | 1.18 | -2.54 | -68.28% | 0.02 | 10 | 10 | 0.63 | -0.13 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 60.00 | 0.40 | 2.45 | 1.43 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.61 | -0.16 | 0.01 | -0.06 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 62.50 | 1.00 | 3.70 | 2.35 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.67 | -0.18 | 0.01 | -0.05 | 12/18/2025 | 12/26/2025 4:00:04 PM EST |
| 65.00 | 0.80 | 3.50 | 2.15 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 173 | 0.56 | -0.22 | 0.02 | -0.06 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 67.50 | 1.35 | 4.30 | 2.83 | % | 0.04 | 0 | 0 | 0.56 | -0.25 | 0.02 | -0.06 | 12/26/2025 4:00:04 PM EST | |||
| 70.00 | 2.10 | 5.40 | 3.75 | 3.60 | -0.68 | -15.89% | 0.05 | 1 | 14 | 0.56 | -0.30 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 72.50 | 3.10 | 6.40 | 4.75 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.56 | -0.36 | 0.02 | -0.06 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 75.00 | 4.40 | 7.70 | 6.05 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.57 | -0.42 | 0.03 | -0.06 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 77.50 | 5.80 | 9.10 | 7.45 | 7.30 | 0.00 | 0.00% | 0.10 | 1 | 9 | 0.58 | -0.48 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 80.00 | 7.30 | 10.50 | 8.90 | 8.48 | 0.00 | 0.00% | 0.11 | 0 | 100 | 0.57 | -0.54 | 0.02 | -0.06 | 12/19/2025 | 12/26/2025 4:00:04 PM EST |
| 82.50 | 8.90 | 11.40 | 10.15 | % | 0.12 | 0 | 0 | 0.53 | -0.60 | 0.02 | -0.06 | 12/26/2025 4:00:04 PM EST | |||
| 85.00 | 9.80 | 13.80 | 11.80 | % | 0.14 | 0 | 0 | 0.50 | -0.64 | 0.02 | -0.06 | 12/26/2025 4:00:04 PM EST | |||
| 90.00 | 14.40 | 17.50 | 15.95 | % | 0.18 | 0 | 0 | 0.69 | -0.72 | 0.02 | -0.06 | 12/26/2025 4:00:04 PM EST | |||
| 95.00 | 17.90 | 21.70 | 19.80 | % | 0.21 | 0 | 0 | 0.72 | -0.79 | 0.02 | -0.05 | 12/26/2025 4:00:04 PM EST | |||
| 100.00 | 22.50 | 25.50 | 24.00 | % | 0.24 | 0 | 0 | 0.63 | -0.84 | 0.01 | -0.04 | 12/26/2025 4:00:04 PM EST | |||
| 105.00 | 27.40 | 30.20 | 28.80 | % | 0.27 | 0 | 0 | 0.66 | -0.88 | 0.01 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 110.00 | 32.20 | 36.10 | 34.15 | % | 0.31 | 0 | 0 | 0.86 | -0.91 | 0.01 | -0.03 | 12/26/2025 4:00:04 PM EST |