Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $66.00 as of 5/20/2026 4:00:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 21.50 | 24.80 | 23.15 | % | 0.51 | 0 | 0 | 1.55 | 0.99 | 0.00 | 0.00 | 5/20/2026 2:58:55 PM EST | |||
| 47.50 | 19.30 | 22.70 | 21.00 | % | 0.44 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.01 | 5/20/2026 2:58:55 PM EST | |||
| 50.00 | 16.90 | 20.00 | 18.45 | 18.40 | +3.42 | +22.83% | 0.37 | 1 | 35 | 1.14 | 0.98 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:55 PM EST |
| 55.00 | 12.30 | 15.00 | 13.65 | 12.37 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.89 | 0.92 | 0.01 | -0.03 | 5/15/2026 | 5/20/2026 2:58:55 PM EST |
| 57.50 | 10.20 | 12.40 | 11.30 | % | 0.20 | 0 | 0 | 0.75 | 0.88 | 0.02 | -0.04 | 5/20/2026 2:58:55 PM EST | |||
| 60.00 | 8.00 | 10.00 | 9.00 | 8.88 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.65 | 0.82 | 0.02 | -0.05 | 5/15/2026 | 5/20/2026 2:58:55 PM EST |
| 62.50 | 6.60 | 7.70 | 7.15 | 7.20 | +1.80 | +33.34% | 0.11 | 36 | 345 | 0.47 | 0.75 | 0.03 | -0.05 | 5/20/2026 | 5/20/2026 2:58:55 PM EST |
| 65.00 | 5.00 | 6.00 | 5.50 | 5.80 | +1.60 | +38.10% | 0.08 | 197 | 462 | 0.51 | 0.66 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 2:58:55 PM EST |
| 67.50 | 3.70 | 4.70 | 4.20 | 3.79 | +1.33 | +54.07% | 0.06 | 39 | 27 | 0.48 | 0.56 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 2:58:55 PM EST |
| 70.00 | 2.60 | 3.10 | 2.85 | 2.71 | +0.71 | +35.50% | 0.04 | 3,014 | 152 | 0.47 | 0.44 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 2:58:55 PM EST |
| 72.50 | 1.65 | 2.10 | 1.88 | 1.90 | +0.70 | +58.34% | 0.03 | 9 | 51 | 0.46 | 0.34 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 2:58:55 PM EST |
| 75.00 | 1.00 | 1.35 | 1.18 | 1.18 | +0.48 | +68.58% | 0.02 | 33 | 87 | 0.45 | 0.25 | 0.04 | -0.05 | 5/20/2026 | 5/20/2026 2:58:55 PM EST |
| 77.50 | 0.60 | 0.80 | 0.70 | 0.74 | +0.17 | +29.83% | 0.01 | 111 | 150 | 0.44 | 0.17 | 0.03 | -0.04 | 5/20/2026 | 5/20/2026 2:58:55 PM EST |
| 80.00 | 0.35 | 0.90 | 0.63 | 0.45 | -0.51 | -53.13% | 0.01 | 2 | 324 | 0.49 | 0.12 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 2:58:55 PM EST |
| 82.50 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.56 | 0.08 | 0.02 | -0.02 | 5/18/2026 | 5/20/2026 2:58:55 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.49 | 0.05 | 0.01 | -0.02 | 5/15/2026 | 5/20/2026 2:58:55 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.03 | 0.01 | -0.01 | 4/24/2026 | 5/20/2026 2:58:55 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.74 | 0.02 | 0.01 | -0.01 | 5/13/2026 | 5/20/2026 2:58:55 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 5/20/2026 2:58:55 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:55 PM EST | |||
| 105.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 2:58:55 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | -0.01 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:55 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 5/20/2026 2:58:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.01 | 5/20/2026 2:58:55 PM EST | |||
| 55.00 | 0.20 | 0.90 | 0.55 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.60 | -0.08 | 0.01 | -0.03 | 5/15/2026 | 5/20/2026 2:58:55 PM EST |
| 57.50 | 0.00 | 1.50 | 0.75 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.12 | 0.02 | -0.04 | 5/18/2026 | 5/20/2026 2:58:55 PM EST |
| 60.00 | 0.55 | 1.05 | 0.80 | 0.90 | -0.30 | -25.00% | 0.01 | 29 | 624 | 0.50 | -0.18 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 2:58:55 PM EST |
| 62.50 | 1.20 | 1.60 | 1.40 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.48 | -0.25 | 0.03 | -0.05 | 5/18/2026 | 5/20/2026 2:58:55 PM EST |
| 65.00 | 1.85 | 2.30 | 2.08 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 477 | 0.46 | -0.34 | 0.04 | -0.06 | 5/19/2026 | 5/20/2026 2:58:55 PM EST |
| 67.50 | 2.75 | 3.50 | 3.13 | 3.17 | -0.93 | -22.69% | 0.05 | 1 | 40 | 0.45 | -0.44 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 2:58:55 PM EST |
| 70.00 | 3.90 | 4.80 | 4.35 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 786 | 0.43 | -0.56 | 0.04 | -0.06 | 5/19/2026 | 5/20/2026 2:58:55 PM EST |
| 72.50 | 5.40 | 7.40 | 6.40 | 7.40 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.50 | -0.66 | 0.04 | -0.06 | 5/18/2026 | 5/20/2026 2:58:55 PM EST |
| 75.00 | 7.10 | 8.80 | 7.95 | 8.10 | % | 0.11 | 6 | 0 | 0.47 | -0.75 | 0.04 | -0.05 | 5/20/2026 | 5/20/2026 2:58:55 PM EST | |
| 77.50 | 8.90 | 11.20 | 10.05 | 5.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.72 | -0.83 | 0.03 | -0.04 | 4/28/2026 | 5/20/2026 2:58:55 PM EST |
| 80.00 | 11.30 | 13.70 | 12.50 | 11.70 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.76 | -0.88 | 0.02 | -0.03 | 4/28/2026 | 5/20/2026 2:58:55 PM EST |
| 82.50 | 13.40 | 16.00 | 14.70 | % | 0.18 | 0 | 0 | 0.80 | -0.92 | 0.02 | -0.02 | 5/20/2026 2:58:55 PM EST | |||
| 85.00 | 15.70 | 18.50 | 17.10 | 11.61 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.87 | -0.95 | 0.01 | -0.02 | 4/17/2026 | 5/20/2026 2:58:55 PM EST |
| 87.50 | 17.20 | 21.50 | 19.35 | % | 0.22 | 0 | 0 | 0.99 | -0.97 | 0.01 | -0.01 | 5/20/2026 2:58:55 PM EST | |||
| 90.00 | 19.80 | 23.80 | 21.80 | % | 0.24 | 0 | 0 | 1.06 | -0.98 | 0.01 | -0.01 | 5/20/2026 2:58:55 PM EST | |||
| 95.00 | 24.80 | 28.80 | 26.80 | % | 0.28 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 5/20/2026 2:58:55 PM EST | |||
| 100.00 | 29.80 | 33.90 | 31.85 | % | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:55 PM EST | |||
| 105.00 | 34.80 | 38.80 | 36.80 | % | 0.35 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:55 PM EST | |||
| 110.00 | 39.80 | 43.90 | 41.85 | % | 0.38 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:55 PM EST | |||
| 115.00 | 44.80 | 48.80 | 46.80 | % | 0.41 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:55 PM EST |