Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $51.18 as of 9/18/2025 10:15:05 AM 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 | 24.60 | 28.20 | 26.40 | 26.92 | 0.00 | 0.00% | 1.06 | 0 | 10 | 9.59 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 30.00 | 19.90 | 23.30 | 21.60 | 24.00 | 0.00 | 0.00% | 0.72 | 0 | 5 | 6.87 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 32.50 | 17.10 | 20.60 | 18.85 | % | 0.58 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 35.00 | 14.60 | 18.30 | 16.45 | 11.50 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 9/17/2025 3:59:56 PM EST |
| 37.50 | 11.90 | 15.90 | 13.90 | 14.25 | 0.00 | 0.00% | 0.37 | 0 | 12 | 5.20 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 40.00 | 9.80 | 13.40 | 11.60 | 11.00 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:56 PM EST |
| 42.50 | 7.00 | 10.80 | 8.90 | 10.05 | 0.00 | 0.00% | 0.21 | 0 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 45.00 | 6.20 | 6.70 | 6.45 | 6.50 | 0.00 | 0.00% | 0.14 | 0 | 327 | 1.64 | 0.99 | 0.01 | -0.01 | 9/16/2025 | 9/17/2025 3:59:56 PM EST |
| 47.50 | 2.70 | 6.00 | 4.35 | 3.65 | 0.00 | 0.00% | 0.09 | 0 | 99 | 2.59 | 0.91 | 0.05 | -0.11 | 9/16/2025 | 9/17/2025 3:59:56 PM EST |
| 50.00 | 1.55 | 2.20 | 1.88 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 1,506 | 1.35 | 0.71 | 0.12 | -0.31 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 52.50 | 0.25 | 0.75 | 0.50 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1,486 | 0.61 | 0.36 | 0.14 | -0.30 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,374 | 0.92 | 0.11 | 0.07 | -0.15 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.50 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.71 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.30 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:56 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 7.92 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 6.23 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,079 | 2.69 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 227 | 3.85 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 161 | 3.37 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:56 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,151 | 1.22 | -0.01 | 0.01 | -0.01 | 9/16/2025 | 9/17/2025 3:59:56 PM EST |
| 47.50 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.82 | -0.09 | 0.05 | -0.11 | 9/12/2025 | 9/17/2025 3:59:56 PM EST |
| 50.00 | 0.35 | 1.00 | 0.68 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 387 | 0.83 | -0.29 | 0.12 | -0.31 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 52.50 | 0.35 | 3.50 | 1.93 | 2.27 | 0.00 | 0.00% | 0.04 | 0 | 209 | 0.96 | -0.64 | 0.14 | -0.30 | 9/16/2025 | 9/17/2025 3:59:56 PM EST |
| 55.00 | 1.80 | 5.50 | 3.65 | 4.34 | 0.00 | 0.00% | 0.07 | 0 | 88 | 2.20 | -0.89 | 0.07 | -0.15 | 9/16/2025 | 9/17/2025 3:59:56 PM EST |
| 60.00 | 6.70 | 10.00 | 8.35 | 8.80 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.71 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 65.00 | 12.10 | 14.30 | 13.20 | % | 0.20 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 70.00 | 16.70 | 20.10 | 18.40 | % | 0.26 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST |