Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $46.47 as of 7/11/2025 8:07:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 31.90 | 35.70 | 33.80 | 14.95 | 0.00 | 0.00% | 2.70 | 0 | 10 | 8.93 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 7/11/2025 3:59:55 PM EST |
| 15.00 | 29.40 | 33.30 | 31.35 | 12.00 | 0.00 | 0.00% | 2.09 | 0 | 31 | 7.90 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 7/11/2025 3:59:55 PM EST |
| 17.50 | 27.00 | 30.80 | 28.90 | % | 1.65 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 20.00 | 24.90 | 28.30 | 26.60 | 18.35 | 0.00 | 0.00% | 1.33 | 0 | 2 | 6.11 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/11/2025 3:59:55 PM EST |
| 22.50 | 21.90 | 25.80 | 23.85 | 7.70 | 0.00 | 0.00% | 1.06 | 0 | 167 | 5.40 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:55 PM EST |
| 25.00 | 20.90 | 22.50 | 21.70 | 21.70 | 0.00 | 0.00% | 0.87 | 0 | 919 | 4.02 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 27.50 | 17.00 | 20.80 | 18.90 | % | 0.69 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 30.00 | 15.90 | 16.90 | 16.40 | 16.28 | 0.00 | 0.00% | 0.55 | 0 | 645 | 2.50 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 32.50 | 11.90 | 15.30 | 13.60 | 8.06 | 0.00 | 0.00% | 0.42 | 0 | 51 | 2.87 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:55 PM EST |
| 35.00 | 10.90 | 11.70 | 11.30 | 8.70 | -2.40 | -21.63% | 0.32 | 1 | 1,945 | 1.88 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 37.50 | 8.40 | 9.40 | 8.90 | 9.04 | +1.94 | +27.33% | 0.24 | 14 | 586 | 1.46 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 40.00 | 6.40 | 6.70 | 6.55 | 6.20 | -0.10 | -1.59% | 0.16 | 202 | 2,242 | 0.81 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 42.50 | 3.40 | 4.50 | 3.95 | 3.70 | 0.00 | 0.00% | 0.09 | 1 | 305 | 0.87 | 1.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 45.00 | 1.70 | 2.00 | 1.85 | 1.80 | -0.10 | -5.27% | 0.04 | 108 | 1,241 | 0.44 | 0.74 | 0.16 | -0.04 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 47.50 | 0.40 | 0.50 | 0.45 | 0.53 | -0.16 | -23.19% | 0.01 | 66 | 257 | 0.35 | 0.31 | 0.15 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 171 | 120 | 0.45 | 0.06 | 0.05 | -0.02 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | 1.22 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 7/11/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 7/11/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 8 | 6.29 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2,030 | 5.54 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 1.55 | 0.78 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 19 | 4.89 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/11/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 541 | 2.05 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.85 | 0.43 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 125 | 3.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,386 | 1.89 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 111 | 2.86 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,440 | 1.01 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.30 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 713 | 1.61 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 42.50 | 0.05 | 1.75 | 0.90 | 0.15 | -0.05 | -25.00% | 0.02 | 2 | 339 | 0.95 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 45.00 | 0.30 | 0.55 | 0.43 | 0.47 | 0.00 | 0.00% | 0.01 | 108 | 439 | 0.37 | -0.26 | 0.16 | -0.04 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 47.50 | 0.20 | 3.60 | 1.90 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.16 | -0.69 | 0.15 | -0.05 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 50.00 | 1.85 | 5.80 | 3.83 | % | 0.08 | 0 | 0 | 1.39 | -0.94 | 0.05 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
| 55.00 | 6.80 | 10.30 | 8.55 | % | 0.16 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 60.00 | 11.70 | 15.60 | 13.65 | % | 0.23 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST |