Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $77.19 as of 7/5/2026 8:23:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 42.60 | 46.70 | 44.65 | % | 1.37 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 35.00 | 40.10 | 44.20 | 42.15 | 31.50 | 0.00 | 0.00% | 1.20 | 0 | 6 | 1.86 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 4:00:01 PM EST |
| 37.50 | 37.60 | 41.70 | 39.65 | 37.14 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 40.00 | 35.20 | 39.20 | 37.20 | 34.10 | 0.00 | 0.00% | 0.93 | 0 | 21 | 1.62 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 42.50 | 32.70 | 36.80 | 34.75 | % | 0.82 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 45.00 | 30.20 | 34.20 | 32.20 | % | 0.72 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 47.50 | 27.70 | 31.80 | 29.75 | % | 0.63 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 50.00 | 25.30 | 29.20 | 27.25 | 24.80 | 0.00 | 0.00% | 0.55 | 0 | 21 | 1.18 | 0.99 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 55.00 | 20.50 | 24.20 | 22.35 | % | 0.41 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 57.50 | 18.10 | 21.50 | 19.80 | % | 0.34 | 0 | 0 | 0.86 | 0.96 | 0.01 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 60.00 | 15.80 | 19.40 | 17.60 | 14.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.83 | 0.93 | 0.01 | -0.02 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 62.50 | 13.70 | 16.80 | 15.25 | 11.70 | 0.00 | 0.00% | 0.24 | 0 | 139 | 0.73 | 0.90 | 0.01 | -0.03 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 65.00 | 13.30 | 13.90 | 13.60 | 13.80 | +2.10 | +17.95% | 0.21 | 33 | 536 | 0.78 | 0.86 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 67.50 | 9.60 | 13.50 | 11.55 | 7.00 | 0.00 | 0.00% | 0.17 | 0 | 629 | 0.74 | 0.80 | 0.02 | -0.04 | 6/23/2026 | 7/2/2026 4:00:01 PM EST |
| 70.00 | 7.80 | 10.90 | 9.35 | 8.14 | 0.00 | 0.00% | 0.13 | 0 | 524 | 0.42 | 0.74 | 0.02 | -0.05 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 72.50 | 6.40 | 9.90 | 8.15 | 6.48 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.48 | 0.68 | 0.03 | -0.05 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 75.00 | 4.50 | 7.20 | 5.85 | 6.40 | +1.10 | +20.76% | 0.08 | 150 | 493 | 0.40 | 0.61 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 77.50 | 3.20 | 7.30 | 5.25 | 3.29 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.46 | 0.53 | 0.03 | -0.05 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 80.00 | 3.30 | 4.60 | 3.95 | 4.20 | +0.55 | +15.07% | 0.05 | 3 | 140 | 0.44 | 0.46 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 82.50 | 1.45 | 5.20 | 3.33 | 3.10 | +1.02 | +49.04% | 0.04 | 26 | 62 | 0.46 | 0.39 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 85.00 | 1.55 | 4.50 | 3.03 | 2.50 | +0.70 | +38.89% | 0.04 | 20 | 16 | 0.50 | 0.32 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 87.50 | 0.95 | 3.30 | 2.13 | 1.83 | +0.33 | +22.00% | 0.02 | 1 | 59 | 0.47 | 0.26 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 90.00 | 0.10 | 2.55 | 1.33 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.40 | 0.20 | 0.02 | -0.04 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 1.85 | 0.93 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.61 | 0.12 | 0.02 | -0.03 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 1.95 | 0.98 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.71 | 0.07 | 0.01 | -0.02 | 4/9/2026 | 7/2/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.01 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.00 | 1.00 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.84 | 0.02 | 0.00 | -0.01 | 4/27/2026 | 7/2/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 37.50 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 42.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/2/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 604 | 0.91 | -0.01 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.80 | -0.03 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 1.10 | 0.55 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.70 | -0.04 | 0.01 | -0.01 | 6/3/2026 | 7/2/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 1.80 | 0.90 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.74 | -0.07 | 0.01 | -0.02 | 6/22/2026 | 7/2/2026 4:00:01 PM EST |
| 62.50 | 0.15 | 1.45 | 0.80 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.48 | -0.10 | 0.01 | -0.03 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 65.00 | 0.75 | 2.10 | 1.43 | 1.31 | -0.14 | -9.66% | 0.02 | 5 | 152 | 0.53 | -0.14 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 67.50 | 0.35 | 3.40 | 1.88 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 180 | 0.49 | -0.20 | 0.02 | -0.04 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 70.00 | 0.75 | 4.00 | 2.38 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.48 | -0.26 | 0.02 | -0.05 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 72.50 | 1.35 | 5.40 | 3.38 | 7.28 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | -0.32 | 0.03 | -0.05 | 6/22/2026 | 7/2/2026 4:00:01 PM EST |
| 75.00 | 2.60 | 6.30 | 4.45 | 4.68 | -8.60 | -64.76% | 0.06 | 5 | 301 | 0.50 | -0.39 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 77.50 | 3.70 | 7.50 | 5.60 | % | 0.07 | 0 | 0 | 0.49 | -0.47 | 0.03 | -0.05 | 7/2/2026 4:00:01 PM EST | |||
| 80.00 | 5.10 | 9.00 | 7.05 | 7.25 | -7.21 | -49.87% | 0.09 | 1 | 5 | 0.49 | -0.54 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 82.50 | 6.50 | 10.50 | 8.50 | % | 0.10 | 0 | 0 | 0.47 | -0.61 | 0.03 | -0.05 | 7/2/2026 4:00:01 PM EST | |||
| 85.00 | 8.30 | 12.10 | 10.20 | % | 0.12 | 0 | 0 | 0.45 | -0.68 | 0.03 | -0.05 | 7/2/2026 4:00:01 PM EST | |||
| 87.50 | 10.10 | 13.90 | 12.00 | % | 0.14 | 0 | 0 | 0.65 | -0.74 | 0.02 | -0.04 | 7/2/2026 4:00:01 PM EST | |||
| 90.00 | 12.00 | 15.90 | 13.95 | 23.50 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.65 | -0.80 | 0.02 | -0.04 | 6/5/2026 | 7/2/2026 4:00:01 PM EST |
| 95.00 | 16.50 | 20.20 | 18.35 | 24.90 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.69 | -0.88 | 0.02 | -0.03 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 100.00 | 21.20 | 25.00 | 23.10 | % | 0.23 | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 105.00 | 25.90 | 29.90 | 27.90 | % | 0.27 | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 110.00 | 30.90 | 34.90 | 32.90 | % | 0.30 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 115.00 | 35.90 | 40.00 | 37.95 | % | 0.33 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 120.00 | 40.90 | 45.00 | 42.95 | % | 0.36 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST |