Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $65.67 as of 6/2/2026 7:20:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 41.30 | 45.30 | 43.30 | % | 2.17 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST | |||
| 22.50 | 38.80 | 42.80 | 40.80 | % | 1.81 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST | |||
| 25.00 | 36.40 | 40.30 | 38.35 | % | 1.53 | 0 | 5 | 2.30 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST | |||
| 27.50 | 33.80 | 37.90 | 35.85 | 39.60 | 0.00 | 0.00% | 1.30 | 0 | 6 | 2.09 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 11:58:59 AM EST |
| 30.00 | 31.30 | 35.40 | 33.35 | 39.50 | 0.00 | 0.00% | 1.11 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 11:58:59 AM EST |
| 32.50 | 28.80 | 32.80 | 30.80 | 34.70 | 0.00 | 0.00% | 0.95 | 0 | 8 | 1.73 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 6/2/2026 11:58:59 AM EST |
| 35.00 | 26.60 | 30.40 | 28.50 | % | 0.81 | 0 | 3 | 1.59 | 0.99 | 0.00 | -0.01 | 6/2/2026 11:58:59 AM EST | |||
| 37.50 | 24.20 | 27.50 | 25.85 | % | 0.69 | 0 | 2 | 1.44 | 0.99 | 0.00 | -0.01 | 6/2/2026 11:58:59 AM EST | |||
| 40.00 | 22.00 | 25.00 | 23.50 | 27.43 | 0.00 | 0.00% | 0.59 | 0 | 16 | 1.30 | 0.98 | 0.00 | -0.02 | 5/27/2026 | 6/2/2026 11:58:59 AM EST |
| 42.50 | 20.00 | 22.60 | 21.30 | % | 0.50 | 0 | 11 | 1.19 | 0.96 | 0.01 | -0.02 | 6/2/2026 11:58:59 AM EST | |||
| 45.00 | 17.70 | 20.20 | 18.95 | % | 0.42 | 0 | 12 | 1.08 | 0.94 | 0.01 | -0.03 | 6/2/2026 11:58:59 AM EST | |||
| 47.50 | 15.40 | 18.00 | 16.70 | % | 0.35 | 0 | 18 | 1.02 | 0.93 | 0.01 | -0.03 | 6/2/2026 11:58:59 AM EST | |||
| 50.00 | 13.10 | 14.90 | 14.00 | 14.29 | -2.31 | -13.92% | 0.28 | 51 | 168 | 0.79 | 0.88 | 0.01 | -0.04 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 55.00 | 9.10 | 10.50 | 9.80 | 22.95 | 0.00 | 0.00% | 0.18 | 0 | 36 | 0.53 | 0.79 | 0.02 | -0.05 | 4/17/2026 | 6/2/2026 11:58:59 AM EST |
| 57.50 | 7.20 | 9.70 | 8.45 | 11.53 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.58 | 0.73 | 0.03 | -0.05 | 5/27/2026 | 6/2/2026 11:58:59 AM EST |
| 60.00 | 5.60 | 6.60 | 6.10 | 6.10 | -5.09 | -45.49% | 0.10 | 2 | 832 | 0.48 | 0.65 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 62.50 | 4.40 | 5.20 | 4.80 | 8.01 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.49 | 0.57 | 0.04 | -0.05 | 5/27/2026 | 6/2/2026 11:58:59 AM EST |
| 65.00 | 3.20 | 4.00 | 3.60 | 3.60 | -1.58 | -30.51% | 0.06 | 5 | 27 | 0.48 | 0.48 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 67.50 | 2.05 | 3.10 | 2.58 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.47 | 0.39 | 0.04 | -0.05 | 5/28/2026 | 6/2/2026 11:58:59 AM EST |
| 70.00 | 1.65 | 2.30 | 1.98 | 2.00 | -0.80 | -28.58% | 0.03 | 2 | 1,462 | 0.48 | 0.31 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 72.50 | 0.95 | 1.65 | 1.30 | 2.62 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.47 | 0.24 | 0.03 | -0.04 | 5/28/2026 | 6/2/2026 11:58:59 AM EST |
| 75.00 | 0.85 | 1.15 | 1.00 | 0.90 | -0.90 | -50.00% | 0.01 | 7 | 1,701 | 0.48 | 0.19 | 0.02 | -0.03 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 77.50 | 0.30 | 2.20 | 1.25 | 0.80 | -0.52 | -39.40% | 0.02 | 1 | 31 | 0.56 | 0.14 | 0.02 | -0.03 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1,426 | 0.63 | 0.10 | 0.02 | -0.02 | 6/1/2026 | 6/2/2026 11:58:59 AM EST |
| 82.50 | 0.00 | 1.80 | 0.90 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 533 | 0.79 | 0.07 | 0.01 | -0.02 | 5/20/2026 | 6/2/2026 11:58:59 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.64 | 0.05 | 0.01 | -0.01 | 6/1/2026 | 6/2/2026 11:58:59 AM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.69 | 0.04 | 0.01 | -0.01 | 5/15/2026 | 6/2/2026 11:58:59 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.73 | 0.03 | 0.01 | -0.01 | 5/26/2026 | 6/2/2026 11:58:59 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,263 | 0.81 | 0.01 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 11:58:59 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.15 | -60.00% | 0.00 | 30 | 40 | 0.88 | 0.01 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM 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 | 0.50 | 0.25 | % | 0.01 | 0 | 244 | 2.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.35 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 6/2/2026 11:58:59 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.01 | 6/2/2026 11:58:59 AM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.10 | -0.01 | 0.00 | -0.01 | 6/2/2026 11:58:59 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 0.99 | -0.02 | 0.00 | -0.02 | 6/2/2026 11:58:59 AM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 17 | 0.88 | -0.04 | 0.01 | -0.02 | 6/2/2026 11:58:59 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 722 | 0.78 | -0.06 | 0.01 | -0.03 | 6/2/2026 11:58:59 AM EST | |||
| 47.50 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 10 | 1.04 | -0.07 | 0.01 | -0.03 | 6/2/2026 11:58:59 AM EST | |||
| 50.00 | 0.25 | 1.60 | 0.93 | % | 0.02 | 0 | 827 | 0.66 | -0.12 | 0.01 | -0.04 | 6/2/2026 11:58:59 AM EST | |||
| 55.00 | 1.20 | 1.60 | 1.40 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.53 | -0.21 | 0.02 | -0.05 | 5/27/2026 | 6/2/2026 11:58:59 AM EST |
| 57.50 | 1.70 | 2.35 | 2.03 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.53 | -0.27 | 0.03 | -0.05 | 5/27/2026 | 6/2/2026 11:58:59 AM EST |
| 60.00 | 2.55 | 3.20 | 2.88 | 2.90 | +0.84 | +40.78% | 0.05 | 1 | 67 | 0.53 | -0.35 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 62.50 | 3.60 | 4.30 | 3.95 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.52 | -0.43 | 0.04 | -0.05 | 5/29/2026 | 6/2/2026 11:58:59 AM EST |
| 65.00 | 5.00 | 5.60 | 5.30 | 5.70 | +1.90 | +50.00% | 0.08 | 63 | 105 | 0.51 | -0.52 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 67.50 | 6.60 | 7.10 | 6.85 | 6.50 | +1.47 | +29.23% | 0.10 | 5 | 12 | 0.51 | -0.61 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 70.00 | 8.30 | 9.30 | 8.80 | 8.80 | +2.88 | +48.65% | 0.13 | 4 | 91 | 0.51 | -0.69 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 11:58:59 AM EST |
| 72.50 | 8.70 | 11.30 | 10.00 | 8.20 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.58 | -0.76 | 0.03 | -0.04 | 5/1/2026 | 6/2/2026 11:58:59 AM EST |
| 75.00 | 11.00 | 13.40 | 12.20 | 10.70 | 0.00 | 0.00% | 0.16 | 0 | 326 | 0.59 | -0.81 | 0.02 | -0.03 | 5/8/2026 | 6/2/2026 11:58:59 AM EST |
| 77.50 | 13.00 | 16.10 | 14.55 | % | 0.19 | 0 | 0 | 0.69 | -0.86 | 0.02 | -0.03 | 6/2/2026 11:58:59 AM EST | |||
| 80.00 | 15.50 | 18.00 | 16.75 | 13.36 | 0.00 | 0.00% | 0.21 | 0 | 149 | 0.65 | -0.90 | 0.02 | -0.02 | 5/6/2026 | 6/2/2026 11:58:59 AM EST |
| 82.50 | 17.90 | 20.40 | 19.15 | % | 0.23 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.02 | 6/2/2026 11:58:59 AM EST | |||
| 85.00 | 20.30 | 22.90 | 21.60 | % | 0.25 | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.01 | 6/2/2026 11:58:59 AM EST | |||
| 87.50 | 22.70 | 26.40 | 24.55 | % | 0.28 | 0 | 0 | 1.02 | -0.96 | 0.01 | -0.01 | 6/2/2026 11:58:59 AM EST | |||
| 90.00 | 24.90 | 28.80 | 26.85 | % | 0.30 | 0 | 0 | 1.07 | -0.97 | 0.01 | -0.01 | 6/2/2026 11:58:59 AM EST | |||
| 95.00 | 30.10 | 33.80 | 31.95 | % | 0.34 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST | |||
| 100.00 | 35.00 | 38.80 | 36.90 | % | 0.37 | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST | |||
| 105.00 | 40.00 | 43.80 | 41.90 | % | 0.40 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST | |||
| 110.00 | 44.90 | 48.80 | 46.85 | % | 0.43 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST | |||
| 115.00 | 49.90 | 53.80 | 51.85 | % | 0.45 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST | |||
| 120.00 | 54.90 | 58.80 | 56.85 | % | 0.47 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:59 AM EST |