Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $48.24 as of 8/12/2025 2:07:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 31.30 | 35.00 | 33.15 | 30.30 | 0.00 | 0.00% | 2.21 | 0 | 1 | 7.05 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:54 PM EST |
| 17.50 | 29.00 | 32.50 | 30.75 | 16.00 | 0.00 | 0.00% | 1.76 | 0 | 1 | 6.17 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 8/12/2025 1:58:54 PM EST |
| 20.00 | 26.70 | 30.00 | 28.35 | 27.87 | -0.75 | -2.63% | 1.42 | 2 | 3 | 5.41 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:54 PM EST |
| 22.50 | 24.20 | 27.50 | 25.85 | 25.52 | +6.76 | +36.04% | 1.15 | 3 | 4 | 5.11 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:54 PM EST |
| 25.00 | 23.20 | 23.90 | 23.55 | 18.28 | 0.00 | 0.00% | 0.94 | 0 | 57 | 3.77 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 1:58:54 PM EST |
| 27.50 | 19.00 | 21.80 | 20.40 | 18.90 | 0.00 | 0.00% | 0.74 | 0 | 1 | 5.38 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 1:58:54 PM EST |
| 30.00 | 18.40 | 18.60 | 18.50 | 17.50 | 0.00 | 0.00% | 0.62 | 0 | 587 | 2.82 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 1:58:54 PM EST |
| 32.50 | 15.90 | 16.10 | 16.00 | 14.50 | 0.00 | 0.00% | 0.49 | 0 | 159 | 2.40 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 1:58:54 PM EST |
| 35.00 | 13.40 | 13.60 | 13.50 | 13.25 | +3.25 | +32.50% | 0.39 | 1 | 959 | 2.01 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:54 PM EST |
| 37.50 | 10.90 | 11.10 | 11.00 | 10.90 | +0.30 | +2.83% | 0.29 | 22 | 492 | 1.64 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:54 PM EST |
| 40.00 | 8.40 | 8.60 | 8.50 | 8.21 | +0.11 | +1.36% | 0.21 | 3 | 1,651 | 1.28 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:54 PM EST |
| 42.50 | 5.90 | 6.10 | 6.00 | 5.75 | +1.00 | +21.06% | 0.14 | 4 | 731 | 0.93 | 1.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 1:58:54 PM EST |
| 45.00 | 3.40 | 3.60 | 3.50 | 3.10 | +0.40 | +14.82% | 0.08 | 27 | 1,521 | 0.70 | 0.92 | 0.06 | -0.07 | 8/12/2025 | 8/12/2025 1:58:54 PM EST |
| 47.50 | 1.25 | 1.45 | 1.35 | 1.15 | -0.25 | -17.86% | 0.03 | 7 | 1,589 | 0.43 | 0.64 | 0.18 | -0.13 | 8/12/2025 | 8/12/2025 1:58:54 PM EST |
| 50.00 | 0.25 | 0.45 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 133 | 5,614 | 0.46 | 0.21 | 0.13 | -0.10 | 8/12/2025 | 8/12/2025 1:58:54 PM EST |
| 55.00 | 0.05 | 0.30 | 0.18 | 0.12 | +0.07 | +140.00% | 0.00 | 40 | 679 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:54 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.09 | -64.29% | 0.00 | 9 | 64 | 1.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:54 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:54 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 8/12/2025 1:58:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:54 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 3,065 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/12/2025 1:58:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 70 | 5.44 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 1:58:54 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.78 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/12/2025 1:58:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 829 | 4.17 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 1:58:54 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 56 | 3.61 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/12/2025 1:58:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,152 | 3.08 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 1:58:54 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.56 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 1:58:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 461 | 1.08 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:54 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 879 | 1.18 | 0.00 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 1:58:54 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.05 | -26.32% | 0.00 | 102 | 2,358 | 0.55 | -0.08 | 0.06 | -0.07 | 8/12/2025 | 8/12/2025 1:58:54 PM EST |
| 47.50 | 0.00 | 0.70 | 0.35 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1,473 | 0.57 | -0.36 | 0.18 | -0.13 | 8/8/2025 | 8/12/2025 1:58:54 PM EST |
| 50.00 | 1.75 | 2.10 | 1.93 | 2.09 | -1.11 | -34.69% | 0.04 | 61 | 161 | 0.51 | -0.79 | 0.13 | -0.10 | 8/12/2025 | 8/12/2025 1:58:54 PM EST |
| 55.00 | 5.80 | 7.40 | 6.60 | 7.18 | -0.72 | -9.12% | 0.12 | 2 | 8 | 1.45 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:54 PM EST |
| 60.00 | 10.20 | 13.70 | 11.95 | % | 0.20 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:54 PM EST | |||
| 65.00 | 15.00 | 18.70 | 16.85 | % | 0.26 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:54 PM EST | |||
| 70.00 | 20.00 | 23.70 | 21.85 | % | 0.31 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:54 PM EST |