Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $76.06 as of 2/13/2026 2:41:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 53.40 | 57.30 | 55.35 | % | 2.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 22.50 | 50.90 | 54.80 | 52.85 | % | 2.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 25.00 | 48.40 | 52.30 | 50.35 | % | 2.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 27.50 | 45.90 | 49.80 | 47.85 | 51.35 | 0.00 | 0.00% | 1.74 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:56 PM EST |
| 30.00 | 43.60 | 47.30 | 45.45 | 17.14 | 0.00 | 0.00% | 1.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 2/13/2026 3:59:56 PM EST |
| 32.50 | 40.90 | 44.80 | 42.85 | 47.90 | 0.00 | 0.00% | 1.32 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:56 PM EST |
| 35.00 | 39.40 | 42.30 | 40.85 | 13.30 | 0.00 | 0.00% | 1.17 | 0 | 3 | 4.67 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 2/13/2026 3:59:56 PM EST |
| 37.50 | 37.30 | 39.90 | 38.60 | 33.22 | 0.00 | 0.00% | 1.03 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 40.00 | 34.70 | 36.60 | 35.65 | 37.53 | -2.67 | -6.65% | 0.89 | 3 | 106 | 3.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 42.50 | 32.30 | 34.20 | 33.25 | 35.38 | 0.00 | 0.00% | 0.78 | 0 | 104 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:56 PM EST |
| 45.00 | 29.00 | 31.60 | 30.30 | 32.74 | 0.00 | 0.00% | 0.67 | 0 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:56 PM EST |
| 47.50 | 26.60 | 29.90 | 28.25 | 15.90 | 0.00 | 0.00% | 0.59 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:56 PM EST |
| 50.00 | 24.90 | 27.40 | 26.15 | 21.92 | 0.00 | 0.00% | 0.52 | 0 | 238 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:56 PM EST |
| 55.00 | 19.80 | 22.40 | 21.10 | 22.50 | +5.03 | +28.80% | 0.38 | 1 | 1,432 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 57.50 | 17.10 | 18.90 | 18.00 | 20.20 | +5.40 | +36.49% | 0.31 | 142 | 155 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 60.00 | 14.80 | 16.50 | 15.65 | 17.05 | +0.75 | +4.61% | 0.26 | 62 | 243 | 1.41 | 0.99 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 62.50 | 12.20 | 14.30 | 13.25 | 18.60 | 0.00 | 0.00% | 0.21 | 0 | 71 | 1.35 | 0.98 | 0.01 | -0.06 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 65.00 | 10.10 | 12.20 | 11.15 | 11.70 | -1.87 | -13.78% | 0.17 | 3 | 252 | 1.31 | 0.95 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 67.50 | 7.30 | 9.90 | 8.60 | 12.11 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.16 | 0.90 | 0.02 | -0.19 | 2/2/2026 | 2/13/2026 3:59:56 PM EST |
| 70.00 | 5.30 | 7.50 | 6.40 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 1,188 | 0.97 | 0.83 | 0.04 | -0.22 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 72.50 | 3.40 | 5.60 | 4.50 | 9.65 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.90 | 0.73 | 0.05 | -0.24 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 75.00 | 2.30 | 3.40 | 2.85 | 3.20 | -1.35 | -29.67% | 0.04 | 13 | 274 | 0.54 | 0.59 | 0.06 | -0.25 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 77.50 | 1.20 | 2.35 | 1.78 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 2,131 | 0.56 | 0.43 | 0.06 | -0.22 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 80.00 | 0.65 | 1.60 | 1.13 | 1.40 | -1.30 | -48.15% | 0.01 | 14 | 2,669 | 0.60 | 0.29 | 0.06 | -0.18 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 82.50 | 0.40 | 1.20 | 0.80 | 0.90 | -0.48 | -34.79% | 0.01 | 7 | 165 | 0.65 | 0.17 | 0.04 | -0.13 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 85.00 | 0.35 | 0.90 | 0.63 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 699 | 0.72 | 0.09 | 0.03 | -0.08 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 87.50 | 0.00 | 0.90 | 0.45 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.00 | 0.05 | 0.02 | -0.05 | 2/2/2026 | 2/13/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 20 | 377 | 1.00 | 0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 95.00 | 0.05 | 1.10 | 0.58 | 0.05 | -0.10 | -66.67% | 0.01 | 1 | 21 | 1.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 3:59:56 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 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 2/13/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.22 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 2/13/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.75 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 2/13/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 4 | 5.32 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 2/13/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 204 | 2.37 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 2/13/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 2.00 | 1.00 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.46 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 2/13/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,736 | 2.19 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 149 | 2.13 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/13/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 366 | 2.04 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.44 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 772 | 2.22 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2,079 | 1.81 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:56 PM EST |
| 57.50 | 0.00 | 1.15 | 0.58 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:56 PM EST |
| 60.00 | 0.05 | 0.75 | 0.40 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 1,036 | 1.12 | -0.01 | 0.00 | -0.03 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.39 | -0.83 | -68.04% | 0.01 | 2 | 11 | 1.24 | -0.02 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 65.00 | 0.05 | 1.30 | 0.68 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.94 | -0.05 | 0.01 | -0.15 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 67.50 | 0.05 | 0.95 | 0.50 | 0.45 | -0.05 | -10.00% | 0.01 | 1 | 27 | 0.71 | -0.10 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 70.00 | 0.20 | 1.35 | 0.78 | 0.65 | -0.08 | -10.96% | 0.01 | 22 | 113 | 0.68 | -0.17 | 0.04 | -0.22 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 72.50 | 1.10 | 1.80 | 1.45 | 1.20 | -0.40 | -25.00% | 0.02 | 1 | 59 | 0.70 | -0.27 | 0.05 | -0.24 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 75.00 | 1.30 | 3.10 | 2.20 | 1.84 | -0.66 | -26.40% | 0.03 | 8 | 565 | 0.64 | -0.41 | 0.06 | -0.25 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 77.50 | 2.55 | 4.60 | 3.58 | 3.40 | +0.30 | +9.68% | 0.05 | 3 | 21 | 0.63 | -0.57 | 0.06 | -0.22 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 80.00 | 4.40 | 6.00 | 5.20 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 116 | 0.81 | -0.71 | 0.06 | -0.18 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 82.50 | 6.50 | 8.40 | 7.45 | 5.60 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.97 | -0.83 | 0.04 | -0.13 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 85.00 | 8.10 | 11.50 | 9.80 | 8.80 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.31 | -0.91 | 0.03 | -0.08 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 87.50 | 10.40 | 13.00 | 11.70 | 9.90 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.14 | -0.95 | 0.02 | -0.05 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 90.00 | 13.00 | 15.60 | 14.30 | 12.60 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.31 | -0.98 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 95.00 | 17.70 | 20.60 | 19.15 | % | 0.20 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 100.00 | 22.70 | 25.30 | 24.00 | % | 0.24 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 105.00 | 27.70 | 31.60 | 29.65 | % | 0.28 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 110.00 | 32.70 | 36.60 | 34.65 | % | 0.32 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST |