Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $76.49 as of 4/10/2026 6:58:59 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 | 43.10 | 46.70 | 44.90 | % | 1.38 | 0 | 0 | 9.50 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 35.00 | 40.60 | 44.60 | 42.60 | % | 1.22 | 0 | 0 | 9.36 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 37.50 | 38.10 | 42.00 | 40.05 | % | 1.07 | 0 | 0 | 8.56 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 40.00 | 35.60 | 38.40 | 37.00 | % | 0.93 | 0 | 2 | 6.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 42.50 | 33.10 | 35.90 | 34.50 | % | 0.81 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 45.00 | 30.60 | 33.60 | 32.10 | 32.60 | +2.80 | +9.40% | 0.71 | 1 | 7 | 5.73 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:43 PM EST |
| 47.50 | 28.10 | 31.30 | 29.70 | % | 0.63 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 50.00 | 25.60 | 28.60 | 27.10 | 21.35 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.82 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:43 PM EST |
| 55.00 | 20.60 | 24.20 | 22.40 | % | 0.41 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 57.50 | 18.10 | 20.90 | 19.50 | 16.10 | 0.00 | 0.00% | 0.34 | 0 | 5 | 3.40 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:43 PM EST |
| 60.00 | 16.40 | 18.40 | 17.40 | 16.70 | +0.30 | +1.83% | 0.29 | 1 | 202 | 3.13 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:43 PM EST |
| 62.50 | 13.10 | 16.30 | 14.70 | % | 0.24 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 65.00 | 12.30 | 13.30 | 12.80 | 12.70 | -0.80 | -5.93% | 0.20 | 60 | 355 | 2.32 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:43 PM EST |
| 67.50 | 8.10 | 11.10 | 9.60 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 337 | 2.11 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:43 PM EST |
| 70.00 | 5.70 | 8.70 | 7.20 | 6.10 | 0.00 | 0.00% | 0.10 | 0 | 24 | 1.81 | 1.00 | 0.01 | 0.00 | 4/13/2026 | 4/15/2026 3:59:43 PM EST |
| 72.50 | 3.80 | 5.80 | 4.80 | 5.85 | +0.16 | +2.82% | 0.07 | 7 | 42 | 1.25 | 0.92 | 0.05 | -0.13 | 4/15/2026 | 4/15/2026 3:59:43 PM EST |
| 75.00 | 1.85 | 3.90 | 2.88 | 2.44 | -1.61 | -39.76% | 0.04 | 13 | 483 | 0.82 | 0.75 | 0.08 | -0.29 | 4/15/2026 | 4/15/2026 3:59:43 PM EST |
| 77.50 | 0.15 | 2.30 | 1.23 | 1.40 | -0.50 | -26.32% | 0.02 | 10 | 372 | 1.03 | 0.53 | 0.10 | -0.36 | 4/15/2026 | 4/15/2026 3:59:43 PM EST |
| 80.00 | 0.50 | 1.00 | 0.75 | 0.58 | -0.52 | -47.28% | 0.01 | 1 | 2,429 | 0.71 | 0.29 | 0.08 | -0.30 | 4/15/2026 | 4/15/2026 3:59:43 PM EST |
| 82.50 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.21 | 0.12 | 0.05 | -0.17 | 4/13/2026 | 4/15/2026 3:59:43 PM EST |
| 85.00 | 0.05 | 0.40 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3,554 | 0.87 | 0.04 | 0.02 | -0.05 | 4/13/2026 | 4/15/2026 3:59:43 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 311 | 1.60 | 0.01 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 3:59:43 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 543 | 1.43 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:43 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:43 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.75 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:43 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.01 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:43 PM EST |
| 110.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 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 | 2.10 | 1.05 | % | 0.03 | 0 | 320 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 35.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 37.50 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 42.50 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 47.50 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 50.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 1 | 5.77 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 214 | 4.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:43 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.42 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:43 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 48 | 3.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:43 PM EST |
| 62.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:43 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,571 | 1.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:43 PM EST |
| 67.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:43 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 348 | 1.65 | 0.00 | 0.01 | 0.00 | 4/14/2026 | 4/15/2026 3:59:43 PM EST |
| 72.50 | 0.00 | 1.00 | 0.50 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.25 | -0.08 | 0.05 | -0.13 | 4/10/2026 | 4/15/2026 3:59:43 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.77 | +0.02 | +2.67% | 0.01 | 301 | 86 | 0.87 | -0.25 | 0.08 | -0.29 | 4/15/2026 | 4/15/2026 3:59:43 PM EST |
| 77.50 | 0.85 | 2.25 | 1.55 | 2.15 | -0.93 | -30.20% | 0.02 | 6 | 27 | 0.70 | -0.47 | 0.10 | -0.36 | 4/15/2026 | 4/15/2026 3:59:43 PM EST |
| 80.00 | 1.80 | 4.70 | 3.25 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.38 | -0.71 | 0.08 | -0.30 | 4/14/2026 | 4/15/2026 3:59:43 PM EST |
| 82.50 | 4.30 | 6.90 | 5.60 | % | 0.07 | 0 | 11 | 1.60 | -0.88 | 0.05 | -0.17 | 4/15/2026 3:59:43 PM EST | |||
| 85.00 | 6.70 | 9.30 | 8.00 | 13.61 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.87 | -0.96 | 0.02 | -0.05 | 3/25/2026 | 4/15/2026 3:59:43 PM EST |
| 87.50 | 9.10 | 11.60 | 10.35 | 15.94 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.04 | -0.99 | 0.01 | -0.01 | 3/25/2026 | 4/15/2026 3:59:43 PM EST |
| 90.00 | 10.70 | 14.40 | 12.55 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 95.00 | 15.90 | 19.40 | 17.65 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 100.00 | 21.00 | 24.40 | 22.70 | % | 0.23 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 105.00 | 25.90 | 29.40 | 27.65 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 110.00 | 30.70 | 34.40 | 32.55 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 115.00 | 35.70 | 39.40 | 37.55 | % | 0.33 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 120.00 | 40.50 | 44.40 | 42.45 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST |