Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $72.04 as of 4/24/2026 7:10:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 23.20 | 26.00 | 24.60 | % | 0.49 | 0 | 0 | 1.08 | 0.96 | 0.01 | -0.03 | 4/24/2026 3:59:18 PM EST | |||
| 55.00 | 18.50 | 21.40 | 19.95 | % | 0.36 | 0 | 0 | 0.93 | 0.91 | 0.01 | -0.04 | 4/24/2026 3:59:18 PM EST | |||
| 60.00 | 14.10 | 16.30 | 15.20 | 15.10 | % | 0.25 | 3 | 0 | 0.49 | 0.84 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:18 PM EST | |
| 65.00 | 11.20 | 12.40 | 11.80 | 9.18 | % | 0.18 | 2 | 0 | 0.56 | 0.76 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:18 PM EST | |
| 67.50 | 9.50 | 12.00 | 10.75 | % | 0.16 | 0 | 0 | 0.62 | 0.71 | 0.02 | -0.07 | 4/24/2026 3:59:18 PM EST | |||
| 70.00 | 8.10 | 10.30 | 9.20 | 8.70 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.61 | 0.65 | 0.02 | -0.07 | 4/22/2026 | 4/24/2026 3:59:18 PM EST |
| 72.50 | 6.00 | 7.80 | 6.90 | 7.05 | % | 0.10 | 1 | 0 | 0.52 | 0.59 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:18 PM EST | |
| 75.00 | 5.50 | 6.70 | 6.10 | 6.30 | +0.30 | +5.00% | 0.08 | 2 | 8 | 0.56 | 0.53 | 0.03 | -0.07 | 4/24/2026 | 4/24/2026 3:59:18 PM EST |
| 77.50 | 4.40 | 5.70 | 5.05 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.55 | 0.47 | 0.03 | -0.06 | 4/20/2026 | 4/24/2026 3:59:18 PM EST |
| 80.00 | 3.70 | 4.80 | 4.25 | 3.70 | -1.50 | -28.85% | 0.05 | 1 | 3 | 0.56 | 0.40 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:18 PM EST |
| 82.50 | 2.80 | 4.10 | 3.45 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.56 | 0.34 | 0.03 | -0.05 | 4/21/2026 | 4/24/2026 3:59:18 PM EST |
| 85.00 | 2.20 | 3.20 | 2.70 | 2.25 | -0.95 | -29.69% | 0.03 | 3 | 1 | 0.55 | 0.28 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:18 PM EST |
| 87.50 | 1.60 | 2.70 | 2.15 | 2.10 | % | 0.02 | 1 | 0 | 0.54 | 0.22 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:18 PM EST | |
| 90.00 | 0.05 | 2.25 | 1.15 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.15 | 0.02 | -0.03 | 4/20/2026 | 4/24/2026 3:59:18 PM EST |
| 95.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.80 | 0.11 | 0.01 | -0.03 | 4/24/2026 3:59:18 PM EST | |||
| 100.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.84 | 0.07 | 0.01 | -0.02 | 4/24/2026 3:59:18 PM EST | |||
| 105.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.89 | 0.04 | 0.01 | -0.01 | 4/24/2026 3:59:18 PM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.94 | 0.02 | 0.00 | -0.01 | 4/24/2026 3:59:18 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.12 | -0.04 | 0.01 | -0.03 | 4/24/2026 3:59:18 PM EST | |||
| 55.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 1.01 | -0.09 | 0.01 | -0.04 | 4/24/2026 3:59:18 PM EST | |||
| 60.00 | 1.20 | 2.30 | 1.75 | % | 0.03 | 0 | 0 | 0.64 | -0.16 | 0.01 | -0.05 | 4/24/2026 3:59:18 PM EST | |||
| 65.00 | 2.15 | 3.60 | 2.88 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.61 | -0.24 | 0.02 | -0.06 | 4/21/2026 | 4/24/2026 3:59:18 PM EST |
| 67.50 | 1.70 | 5.70 | 3.70 | % | 0.05 | 0 | 0 | 0.60 | -0.29 | 0.02 | -0.07 | 4/24/2026 3:59:18 PM EST | |||
| 70.00 | 4.30 | 5.40 | 4.85 | 4.29 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.62 | -0.35 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 3:59:18 PM EST |
| 72.50 | 4.30 | 6.50 | 5.40 | % | 0.07 | 0 | 0 | 0.56 | -0.41 | 0.02 | -0.07 | 4/24/2026 3:59:18 PM EST | |||
| 75.00 | 6.70 | 7.90 | 7.30 | % | 0.10 | 0 | 0 | 0.61 | -0.47 | 0.03 | -0.07 | 4/24/2026 3:59:18 PM EST | |||
| 77.50 | 8.20 | 9.20 | 8.70 | % | 0.11 | 0 | 0 | 0.60 | -0.53 | 0.03 | -0.06 | 4/24/2026 3:59:18 PM EST | |||
| 80.00 | 9.80 | 10.90 | 10.35 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.61 | -0.60 | 0.03 | -0.06 | 4/17/2026 | 4/24/2026 3:59:18 PM EST |
| 82.50 | 11.50 | 12.50 | 12.00 | % | 0.15 | 0 | 0 | 0.60 | -0.66 | 0.03 | -0.05 | 4/24/2026 3:59:18 PM EST | |||
| 85.00 | 13.10 | 14.40 | 13.75 | 11.61 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.58 | -0.72 | 0.02 | -0.05 | 4/17/2026 | 4/24/2026 3:59:18 PM EST |
| 87.50 | 13.80 | 16.80 | 15.30 | % | 0.17 | 0 | 0 | 0.67 | -0.78 | 0.02 | -0.04 | 4/24/2026 3:59:18 PM EST | |||
| 90.00 | 15.90 | 19.00 | 17.45 | % | 0.19 | 0 | 0 | 0.69 | -0.85 | 0.02 | -0.03 | 4/24/2026 3:59:18 PM EST | |||
| 95.00 | 20.40 | 24.30 | 22.35 | % | 0.24 | 0 | 0 | 0.83 | -0.89 | 0.01 | -0.03 | 4/24/2026 3:59:18 PM EST | |||
| 100.00 | 25.20 | 29.20 | 27.20 | % | 0.27 | 0 | 0 | 0.91 | -0.94 | 0.01 | -0.02 | 4/24/2026 3:59:18 PM EST | |||
| 105.00 | 30.00 | 34.00 | 32.00 | % | 0.30 | 0 | 0 | 0.98 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:18 PM EST | |||
| 110.00 | 34.70 | 39.00 | 36.85 | % | 0.34 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:18 PM EST | |||
| 115.00 | 39.60 | 43.80 | 41.70 | % | 0.36 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:18 PM EST |