Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $41.73 as of 6/20/2025 8:37:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 24.90 | 28.90 | 20.02 | 0.00 | 0.00% | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 4:00:00 PM EST |
| 17.50 | 22.40 | 26.10 | 16.00 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 4:00:00 PM EST |
| 20.00 | 19.90 | 23.60 | 18.10 | 0.00 | 0.00% | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 4:00:00 PM EST |
| 22.50 | 17.50 | 21.30 | 18.76 | 0.00 | 0.00% | 0 | 4 | 1.39 | 0.99 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 25.00 | 15.10 | 18.80 | 15.25 | 0.00 | 0.00% | 0 | 67 | 1.19 | 0.98 | 0.00 | -0.01 | 6/10/2025 | 6/20/2025 4:00:00 PM EST |
| 27.50 | 12.60 | 16.00 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.97 | 0.01 | -0.01 | 5/13/2025 | 6/20/2025 4:00:00 PM EST |
| 30.00 | 11.80 | 13.10 | 12.20 | 0.00 | 0.00% | 0 | 590 | 0.67 | 0.92 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 32.50 | 8.60 | 11.30 | 8.70 | 0.00 | 0.00% | 0 | 179 | 0.59 | 0.88 | 0.02 | -0.02 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 35.00 | 7.50 | 8.70 | 7.80 | -0.01 | -0.13% | 27 | 1,250 | 0.61 | 0.81 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 37.50 | 5.60 | 6.90 | 6.10 | +0.57 | +10.31% | 10 | 257 | 0.59 | 0.73 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 40.00 | 3.90 | 5.60 | 4.55 | +0.55 | +13.75% | 10 | 1,514 | 0.59 | 0.62 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 42.50 | 1.70 | 4.40 | 3.20 | +0.41 | +14.70% | 1 | 961 | 0.52 | 0.51 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 45.00 | 0.90 | 2.65 | 2.21 | +0.36 | +19.46% | 1 | 1,040 | 0.47 | 0.41 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 3.60 | 1.45 | -0.25 | -14.71% | 1 | 160 | 0.57 | 0.32 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 2.85 | 0.90 | -0.05 | -5.27% | 4 | 31 | 0.62 | 0.25 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 2.40 | 0.80 | 0.00 | 0.00% | 0 | 36 | 0.88 | 0.14 | 0.02 | -0.02 | 3/5/2025 | 6/20/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 2.20 | % | 0 | 0 | 1.06 | 0.07 | 0.01 | -0.01 | 6/20/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 2.15 | 0.33 | 0.00 | 0.00% | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/20/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 1.95 | 0.12 | 0.00 | 0.00% | 0 | 3,065 | 1.27 | -0.01 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 2.20 | 1.40 | 0.00 | 0.00% | 0 | 70 | 1.17 | -0.02 | 0.00 | -0.01 | 4/9/2025 | 6/20/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 2.30 | 0.90 | 0.00 | 0.00% | 0 | 16 | 1.40 | -0.03 | 0.01 | -0.01 | 5/20/2025 | 6/20/2025 4:00:00 PM EST |
| 30.00 | 0.05 | 2.45 | 0.50 | 0.00 | 0.00% | 0 | 838 | 0.91 | -0.08 | 0.01 | -0.02 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 2.75 | 0.77 | 0.00 | 0.00% | 0 | 56 | 1.04 | -0.12 | 0.02 | -0.02 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 35.00 | 0.95 | 1.20 | 1.20 | 0.00 | 0.00% | 22 | 640 | 0.59 | -0.19 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 2.25 | 1.75 | 0.00 | 0.00% | 0 | 99 | 0.45 | -0.27 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 40.00 | 1.50 | 4.30 | 2.60 | -0.20 | -7.15% | 3 | 78 | 0.59 | -0.38 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 42.50 | 1.75 | 5.90 | % | 0 | 0 | 0.53 | -0.49 | 0.04 | -0.03 | 6/20/2025 4:00:00 PM EST | |||
| 45.00 | 3.20 | 7.30 | % | 0 | 0 | 0.50 | -0.59 | 0.04 | -0.03 | 6/20/2025 4:00:00 PM EST | |||
| 47.50 | 5.00 | 9.10 | % | 0 | 0 | 0.79 | -0.68 | 0.04 | -0.03 | 6/20/2025 4:00:00 PM EST | |||
| 50.00 | 7.00 | 11.00 | % | 0 | 0 | 0.81 | -0.75 | 0.03 | -0.03 | 6/20/2025 4:00:00 PM EST | |||
| 55.00 | 11.60 | 15.50 | % | 0 | 0 | 0.85 | -0.86 | 0.02 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 60.00 | 16.20 | 20.20 | % | 0 | 0 | 1.09 | -0.93 | 0.01 | -0.01 | 6/20/2025 4:00:00 PM EST |