Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $67.50 as of 2/24/2026 7:39:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 33.90 | 38.40 | 36.15 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 35.00 | 31.60 | 35.90 | 33.75 | % | 0.96 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 37.50 | 29.00 | 33.50 | 31.25 | % | 0.83 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 40.00 | 26.70 | 31.00 | 28.85 | 36.10 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.43 | 0.99 | 0.00 | -0.01 | 1/12/2026 | 2/24/2026 4:00:07 PM EST |
| 42.50 | 24.50 | 28.40 | 26.45 | % | 0.62 | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 45.00 | 22.10 | 26.00 | 24.05 | 30.32 | 0.00 | 0.00% | 0.53 | 0 | 8 | 1.23 | 0.97 | 0.00 | -0.02 | 12/9/2025 | 2/24/2026 4:00:07 PM EST |
| 47.50 | 19.60 | 23.60 | 21.60 | % | 0.45 | 0 | 0 | 1.13 | 0.95 | 0.01 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 50.00 | 17.30 | 21.30 | 19.30 | 26.01 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.05 | 0.93 | 0.01 | -0.03 | 2/17/2026 | 2/24/2026 4:00:07 PM EST |
| 55.00 | 13.00 | 16.90 | 14.95 | % | 0.27 | 0 | 0 | 0.91 | 0.86 | 0.01 | -0.04 | 2/24/2026 4:00:07 PM EST | |||
| 57.50 | 11.00 | 15.00 | 13.00 | 20.05 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.87 | 0.81 | 0.02 | -0.05 | 12/9/2025 | 2/24/2026 4:00:07 PM EST |
| 60.00 | 9.10 | 13.50 | 11.30 | 19.79 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.57 | 0.76 | 0.02 | -0.05 | 1/20/2026 | 2/24/2026 4:00:07 PM EST |
| 62.50 | 7.50 | 12.00 | 9.75 | 10.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.60 | 0.71 | 0.02 | -0.06 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 65.00 | 6.20 | 9.20 | 7.70 | 7.90 | 0.00 | 0.00% | 0.12 | 0 | 161 | 0.54 | 0.65 | 0.02 | -0.06 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 67.50 | 4.60 | 9.00 | 6.80 | 7.70 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.59 | 0.58 | 0.03 | -0.06 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 70.00 | 3.80 | 8.00 | 5.90 | 11.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.61 | 0.52 | 0.03 | -0.06 | 2/12/2026 | 2/24/2026 4:00:07 PM EST |
| 72.50 | 2.50 | 6.50 | 4.50 | 6.85 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.57 | 0.45 | 0.03 | -0.06 | 2/9/2026 | 2/24/2026 4:00:07 PM EST |
| 75.00 | 3.20 | 5.40 | 4.30 | 3.50 | -0.76 | -17.84% | 0.06 | 5 | 30 | 0.63 | 0.39 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 77.50 | 0.65 | 4.70 | 2.68 | 5.27 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.52 | 0.32 | 0.03 | -0.05 | 2/17/2026 | 2/24/2026 4:00:07 PM EST |
| 80.00 | 0.15 | 4.20 | 2.18 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.50 | 0.26 | 0.02 | -0.04 | 2/12/2026 | 2/24/2026 4:00:07 PM EST |
| 82.50 | 0.05 | 3.70 | 1.88 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.50 | 0.20 | 0.02 | -0.04 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 1.58 | +0.08 | +5.34% | 0.01 | 1 | 3,473 | 0.68 | 0.16 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 87.50 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.69 | 0.12 | 0.02 | -0.03 | 2/24/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 2.80 | 1.40 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 518 | 0.85 | 0.10 | 0.01 | -0.02 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.71 | 0.05 | 0.01 | -0.01 | 2/6/2026 | 2/24/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.94 | 0.03 | 0.00 | -0.01 | 2/12/2026 | 2/24/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.03 | 0.01 | 0.00 | 0.00 | 1/2/2026 | 2/24/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.09 | 0.01 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 320 | 1.51 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/24/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 37.50 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 2.00 | 1.00 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.37 | -0.01 | 0.00 | -0.01 | 12/3/2025 | 2/24/2026 4:00:07 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | -0.02 | 0.00 | -0.01 | 12/3/2025 | 2/24/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.90 | -0.03 | 0.00 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 47.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.98 | -0.05 | 0.01 | -0.02 | 2/24/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.96 | -0.07 | 0.01 | -0.03 | 2/17/2026 | 2/24/2026 4:00:07 PM EST |
| 55.00 | 0.60 | 1.60 | 1.10 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 300 | 0.58 | -0.14 | 0.01 | -0.04 | 1/30/2026 | 2/24/2026 4:00:07 PM EST |
| 57.50 | 0.45 | 3.70 | 2.08 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.63 | -0.19 | 0.02 | -0.05 | 1/9/2026 | 2/24/2026 4:00:07 PM EST |
| 60.00 | 0.25 | 4.30 | 2.28 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.55 | -0.24 | 0.02 | -0.05 | 2/5/2026 | 2/24/2026 4:00:07 PM EST |
| 62.50 | 1.95 | 5.10 | 3.53 | 2.63 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.63 | -0.29 | 0.02 | -0.06 | 2/19/2026 | 2/24/2026 4:00:07 PM EST |
| 65.00 | 2.15 | 6.30 | 4.23 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 506 | 0.60 | -0.35 | 0.02 | -0.06 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 67.50 | 4.40 | 7.00 | 5.70 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.65 | -0.42 | 0.03 | -0.06 | 2/9/2026 | 2/24/2026 4:00:07 PM EST |
| 70.00 | 4.50 | 9.00 | 6.75 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.60 | -0.48 | 0.03 | -0.06 | 2/19/2026 | 2/24/2026 4:00:07 PM EST |
| 72.50 | 6.70 | 10.20 | 8.45 | 8.10 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.62 | -0.55 | 0.03 | -0.06 | 2/9/2026 | 2/24/2026 4:00:07 PM EST |
| 75.00 | 8.60 | 11.70 | 10.15 | 10.35 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.63 | -0.61 | 0.03 | -0.06 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 77.50 | 9.80 | 13.50 | 11.65 | 8.16 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.59 | -0.68 | 0.03 | -0.05 | 1/14/2026 | 2/24/2026 4:00:07 PM EST |
| 80.00 | 11.10 | 15.90 | 13.50 | 10.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.79 | -0.74 | 0.02 | -0.04 | 1/15/2026 | 2/24/2026 4:00:07 PM EST |
| 82.50 | 13.80 | 17.20 | 15.50 | 17.30 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.78 | -0.80 | 0.02 | -0.04 | 2/5/2026 | 2/24/2026 4:00:07 PM EST |
| 85.00 | 16.50 | 19.30 | 17.90 | % | 0.21 | 0 | 0 | 0.77 | -0.84 | 0.02 | -0.03 | 2/24/2026 4:00:07 PM EST | |||
| 87.50 | 18.80 | 21.50 | 20.15 | % | 0.23 | 0 | 0 | 0.79 | -0.88 | 0.02 | -0.03 | 2/24/2026 4:00:07 PM EST | |||
| 90.00 | 20.10 | 24.00 | 22.05 | 17.08 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.84 | -0.90 | 0.01 | -0.02 | 1/5/2026 | 2/24/2026 4:00:07 PM EST |
| 95.00 | 24.80 | 28.80 | 26.80 | % | 0.28 | 0 | 0 | 0.90 | -0.95 | 0.01 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 100.00 | 29.80 | 33.60 | 31.70 | % | 0.32 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.01 | 2/24/2026 4:00:07 PM EST | |||
| 105.00 | 34.60 | 38.60 | 36.60 | % | 0.35 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 110.00 | 39.40 | 43.70 | 41.55 | % | 0.38 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 115.00 | 44.40 | 48.90 | 46.65 | % | 0.41 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 120.00 | 49.40 | 53.90 | 51.65 | % | 0.43 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST |