Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $84.00 as of 7/27/2026 7:10:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.30 | 46.30 | 44.30 | % | 1.11 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 42.50 | 40.10 | 43.80 | 41.95 | % | 0.99 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 45.00 | 37.30 | 41.40 | 39.35 | 36.85 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 47.50 | 35.10 | 38.90 | 37.00 | % | 0.78 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 50.00 | 32.50 | 36.40 | 34.45 | 35.31 | 0.00 | 0.00% | 0.69 | 0 | 5 | 1.25 | 1.00 | 0.00 | -0.01 | 7/13/2026 | 7/27/2026 3:59:57 PM EST |
| 55.00 | 27.80 | 31.50 | 29.65 | % | 0.54 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 60.00 | 23.10 | 26.60 | 24.85 | % | 0.41 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 65.00 | 18.00 | 22.00 | 20.00 | % | 0.31 | 0 | 0 | 0.82 | 0.93 | 0.01 | -0.03 | 7/27/2026 3:59:57 PM EST | |||
| 70.00 | 14.10 | 17.80 | 15.95 | 14.93 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.74 | 0.86 | 0.01 | -0.04 | 7/14/2026 | 7/27/2026 3:59:57 PM EST |
| 72.50 | 12.40 | 15.90 | 14.15 | % | 0.20 | 0 | 0 | 0.46 | 0.82 | 0.02 | -0.05 | 7/27/2026 3:59:57 PM EST | |||
| 75.00 | 10.60 | 14.10 | 12.35 | 14.75 | 0.00 | 0.00% | 0.16 | 0 | 301 | 0.50 | 0.77 | 0.02 | -0.06 | 7/10/2026 | 7/27/2026 3:59:57 PM EST |
| 77.50 | 8.80 | 12.50 | 10.65 | % | 0.14 | 0 | 0 | 0.50 | 0.72 | 0.02 | -0.06 | 7/27/2026 3:59:57 PM EST | |||
| 80.00 | 7.60 | 11.00 | 9.30 | 9.88 | +2.68 | +37.23% | 0.12 | 1 | 2 | 0.52 | 0.66 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 82.50 | 5.80 | 9.60 | 7.70 | 6.68 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.50 | 0.60 | 0.02 | -0.07 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 85.00 | 4.50 | 8.30 | 6.40 | 6.40 | +0.09 | +1.43% | 0.08 | 3 | 10 | 0.49 | 0.54 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 87.50 | 3.40 | 7.20 | 5.30 | 9.75 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.49 | 0.48 | 0.03 | -0.07 | 7/9/2026 | 7/27/2026 3:59:57 PM EST |
| 90.00 | 3.40 | 6.20 | 4.80 | 4.32 | -0.28 | -6.09% | 0.05 | 4 | 60 | 0.52 | 0.42 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 92.50 | 1.80 | 5.40 | 3.60 | 3.60 | +0.80 | +28.58% | 0.04 | 1 | 11 | 0.49 | 0.37 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 95.00 | 1.35 | 4.70 | 3.03 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.49 | 0.31 | 0.02 | -0.06 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 97.50 | 0.60 | 4.10 | 2.35 | % | 0.02 | 0 | 0 | 0.47 | 0.27 | 0.02 | -0.05 | 7/27/2026 3:59:57 PM EST | |||
| 100.00 | 0.20 | 3.70 | 1.95 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.46 | 0.22 | 0.02 | -0.05 | 7/14/2026 | 7/27/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.90 | 1.45 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.69 | 0.14 | 0.01 | -0.03 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 1 | 0.75 | 0.09 | 0.01 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.55 | 1.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.81 | 0.06 | 0.01 | -0.02 | 7/14/2026 | 7/27/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.87 | 0.03 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.92 | 0.02 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 0.89 | -0.03 | 0.00 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.83 | -0.07 | 0.01 | -0.03 | 7/27/2026 3:59:57 PM EST | |||
| 70.00 | 0.85 | 1.90 | 1.38 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.52 | -0.14 | 0.01 | -0.04 | 7/14/2026 | 7/27/2026 3:59:57 PM EST |
| 72.50 | 0.15 | 3.70 | 1.93 | % | 0.03 | 0 | 0 | 0.48 | -0.18 | 0.02 | -0.05 | 7/27/2026 3:59:57 PM EST | |||
| 75.00 | 0.70 | 3.30 | 2.00 | 2.40 | -0.41 | -14.60% | 0.03 | 10 | 319 | 0.45 | -0.23 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 77.50 | 1.50 | 4.90 | 3.20 | % | 0.04 | 0 | 0 | 0.50 | -0.28 | 0.02 | -0.06 | 7/27/2026 3:59:57 PM EST | |||
| 80.00 | 2.80 | 6.00 | 4.40 | 3.72 | -1.48 | -28.47% | 0.06 | 2 | 27 | 0.53 | -0.34 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 82.50 | 3.60 | 6.80 | 5.20 | 5.73 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.50 | -0.40 | 0.02 | -0.07 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 85.00 | 4.80 | 8.60 | 6.70 | % | 0.08 | 0 | 0 | 0.52 | -0.46 | 0.02 | -0.07 | 7/27/2026 3:59:57 PM EST | |||
| 87.50 | 6.20 | 9.90 | 8.05 | % | 0.09 | 0 | 0 | 0.52 | -0.52 | 0.03 | -0.07 | 7/27/2026 3:59:57 PM EST | |||
| 90.00 | 7.70 | 10.60 | 9.15 | 8.70 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.48 | -0.58 | 0.02 | -0.07 | 7/10/2026 | 7/27/2026 3:59:57 PM EST |
| 92.50 | 9.20 | 13.20 | 11.20 | % | 0.12 | 0 | 0 | 0.51 | -0.63 | 0.02 | -0.06 | 7/27/2026 3:59:57 PM EST | |||
| 95.00 | 11.10 | 14.70 | 12.90 | % | 0.14 | 0 | 0 | 0.49 | -0.69 | 0.02 | -0.06 | 7/27/2026 3:59:57 PM EST | |||
| 97.50 | 12.90 | 17.00 | 14.95 | % | 0.15 | 0 | 0 | 0.71 | -0.73 | 0.02 | -0.05 | 7/27/2026 3:59:57 PM EST | |||
| 100.00 | 15.00 | 19.00 | 17.00 | % | 0.17 | 0 | 0 | 0.72 | -0.78 | 0.02 | -0.05 | 7/27/2026 3:59:57 PM EST | |||
| 105.00 | 19.50 | 23.10 | 21.30 | 16.59 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.68 | -0.86 | 0.01 | -0.03 | 7/9/2026 | 7/27/2026 3:59:57 PM EST |
| 110.00 | 24.20 | 27.70 | 25.95 | % | 0.24 | 0 | 0 | 0.71 | -0.91 | 0.01 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 115.00 | 29.00 | 32.80 | 30.90 | % | 0.27 | 0 | 0 | 0.82 | -0.94 | 0.01 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 120.00 | 33.90 | 37.30 | 35.60 | % | 0.30 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 125.00 | 38.90 | 42.80 | 40.85 | % | 0.33 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 130.00 | 43.90 | 47.90 | 45.90 | % | 0.35 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 135.00 | 48.90 | 52.70 | 50.80 | % | 0.38 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST |