Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $46.23 as of 7/29/2025 3:07:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.30 | 23.30 | 22.30 | 23.40 | 0.00 | 0.00% | 0.89 | 0 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:59:00 PM EST |
| 30.00 | 15.10 | 18.30 | 16.70 | % | 0.56 | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 32.50 | 13.10 | 14.80 | 13.95 | % | 0.43 | 0 | 0 | 0.73 | 0.95 | 0.01 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 35.00 | 11.10 | 12.20 | 11.65 | 11.50 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.96 | 0.92 | 0.01 | -0.02 | 7/23/2025 | 7/29/2025 1:59:00 PM EST |
| 37.50 | 9.60 | 10.00 | 9.80 | % | 0.26 | 0 | 0 | 0.58 | 0.86 | 0.02 | -0.03 | 7/29/2025 1:59:00 PM EST | |||
| 40.00 | 7.50 | 8.30 | 7.90 | 7.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.57 | 0.79 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 42.50 | 5.80 | 6.60 | 6.20 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.58 | 0.71 | 0.03 | -0.04 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 45.00 | 4.50 | 4.80 | 4.65 | 4.26 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.55 | 0.61 | 0.04 | -0.04 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 47.50 | 3.10 | 3.70 | 3.40 | 3.50 | 0.00 | 0.00% | 0.07 | 3 | 38 | 0.55 | 0.51 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 50.00 | 2.20 | 2.75 | 2.48 | 2.50 | -0.34 | -11.98% | 0.05 | 170 | 1,049 | 0.57 | 0.42 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 52.50 | 1.35 | 2.05 | 1.70 | 1.66 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.52 | 0.33 | 0.04 | -0.04 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 55.00 | 0.00 | 1.45 | 0.73 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.59 | 0.25 | 0.03 | -0.03 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 60.00 | 0.35 | 0.90 | 0.63 | 0.85 | +0.21 | +32.82% | 0.01 | 7 | 25 | 0.62 | 0.14 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.07 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:59:00 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.70 | 0.03 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | -0.05 | 0.01 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 35.00 | 0.25 | 0.55 | 0.40 | % | 0.01 | 0 | 0 | 0.67 | -0.08 | 0.01 | -0.02 | 7/29/2025 1:59:00 PM EST | |||
| 37.50 | 0.70 | 0.95 | 0.83 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.62 | -0.14 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 40.00 | 1.25 | 1.50 | 1.38 | 1.30 | -0.05 | -3.71% | 0.03 | 18 | 5 | 0.57 | -0.21 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 42.50 | 1.80 | 2.25 | 2.03 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 63 | 0.59 | -0.29 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 45.00 | 2.95 | 4.60 | 3.78 | 3.00 | -0.09 | -2.92% | 0.08 | 1 | 41 | 0.58 | -0.39 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 47.50 | 3.00 | 4.80 | 3.90 | % | 0.08 | 0 | 0 | 0.47 | -0.49 | 0.04 | -0.04 | 7/29/2025 1:59:00 PM EST | |||
| 50.00 | 5.70 | 6.20 | 5.95 | % | 0.12 | 0 | 0 | 0.58 | -0.58 | 0.04 | -0.04 | 7/29/2025 1:59:00 PM EST | |||
| 52.50 | 6.10 | 8.00 | 7.05 | % | 0.13 | 0 | 0 | 0.61 | -0.67 | 0.04 | -0.04 | 7/29/2025 1:59:00 PM EST | |||
| 55.00 | 8.10 | 10.00 | 9.05 | 9.70 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.64 | -0.75 | 0.03 | -0.03 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 60.00 | 13.10 | 14.40 | 13.75 | % | 0.23 | 0 | 0 | 0.69 | -0.86 | 0.02 | -0.02 | 7/29/2025 1:59:00 PM EST | |||
| 65.00 | 18.30 | 20.30 | 19.30 | % | 0.30 | 0 | 0 | 0.98 | -0.93 | 0.01 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 70.00 | 22.30 | 25.30 | 23.80 | % | 0.34 | 0 | 0 | 1.11 | -0.97 | 0.01 | -0.01 | 7/29/2025 1:59:00 PM EST |