Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $75.45 as of 9/4/2026 7:19:52 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 | 32.90 | 37.00 | 34.95 | % | 0.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 42.50 | 30.40 | 34.50 | 32.45 | % | 0.76 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 45.00 | 27.90 | 32.00 | 29.95 | 36.85 | 0.00 | 0.00% | 0.67 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 3:59:45 PM EST |
| 47.50 | 25.40 | 29.50 | 27.45 | % | 0.58 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 50.00 | 23.00 | 27.00 | 25.00 | 30.40 | 0.00 | 0.00% | 0.50 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:45 PM EST |
| 55.00 | 18.00 | 22.00 | 20.00 | % | 0.36 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 60.00 | 13.20 | 17.10 | 15.15 | 15.95 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.33 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:45 PM EST |
| 65.00 | 8.20 | 12.20 | 10.20 | % | 0.16 | 0 | 0 | 1.03 | 0.98 | 0.01 | -0.04 | 9/4/2026 3:59:45 PM EST | |||
| 70.00 | 4.40 | 7.70 | 6.05 | 5.00 | -1.10 | -18.04% | 0.09 | 95 | 275 | 0.78 | 0.86 | 0.04 | -0.09 | 9/4/2026 | 9/4/2026 3:59:45 PM EST |
| 72.50 | 3.30 | 5.60 | 4.45 | 3.70 | -0.80 | -17.78% | 0.06 | 144 | 526 | 0.46 | 0.73 | 0.06 | -0.10 | 9/4/2026 | 9/4/2026 3:59:45 PM EST |
| 75.00 | 2.00 | 4.00 | 3.00 | 3.89 | 0.00 | 0.00% | 0.04 | 0 | 310 | 0.39 | 0.55 | 0.07 | -0.11 | 9/1/2026 | 9/4/2026 3:59:45 PM EST |
| 77.50 | 0.85 | 2.80 | 1.83 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.45 | 0.37 | 0.07 | -0.09 | 9/1/2026 | 9/4/2026 3:59:45 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.65 | -0.90 | -58.07% | 0.01 | 10 | 55 | 0.40 | 0.22 | 0.06 | -0.07 | 9/4/2026 | 9/4/2026 3:59:45 PM EST |
| 82.50 | 0.00 | 1.35 | 0.68 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.63 | 0.11 | 0.04 | -0.04 | 9/2/2026 | 9/4/2026 3:59:45 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.52 | 0.05 | 0.02 | -0.02 | 9/3/2026 | 9/4/2026 3:59:45 PM EST |
| 87.50 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 398 | 0.79 | 0.02 | 0.01 | -0.01 | 8/28/2026 | 9/4/2026 3:59:45 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.88 | 0.01 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:45 PM EST |
| 92.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.55 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:45 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.83 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:45 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:45 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:45 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.62 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:45 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 115.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 41 | 1.31 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:45 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.05 | -0.02 | 0.01 | -0.04 | 8/28/2026 | 9/4/2026 3:59:45 PM EST |
| 70.00 | 0.65 | 0.90 | 0.78 | 0.78 | +0.04 | +5.41% | 0.01 | 5 | 11 | 0.47 | -0.14 | 0.04 | -0.09 | 9/4/2026 | 9/4/2026 3:59:45 PM EST |
| 72.50 | 0.00 | 1.70 | 0.85 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | -0.27 | 0.06 | -0.10 | 8/31/2026 | 9/4/2026 3:59:45 PM EST |
| 75.00 | 1.15 | 2.65 | 1.90 | 2.35 | +0.05 | +2.18% | 0.03 | 25 | 532 | 0.33 | -0.45 | 0.07 | -0.11 | 9/4/2026 | 9/4/2026 3:59:45 PM EST |
| 77.50 | 1.80 | 5.40 | 3.60 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 119 | 0.72 | -0.63 | 0.07 | -0.09 | 9/3/2026 | 9/4/2026 3:59:45 PM EST |
| 80.00 | 3.70 | 7.80 | 5.75 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 375 | 0.86 | -0.78 | 0.06 | -0.07 | 9/2/2026 | 9/4/2026 3:59:45 PM EST |
| 82.50 | 5.80 | 9.30 | 7.55 | 6.42 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.81 | -0.89 | 0.04 | -0.04 | 9/3/2026 | 9/4/2026 3:59:45 PM EST |
| 85.00 | 8.30 | 12.20 | 10.25 | 4.80 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.01 | -0.95 | 0.02 | -0.02 | 8/12/2026 | 9/4/2026 3:59:45 PM EST |
| 87.50 | 10.70 | 14.70 | 12.70 | % | 0.15 | 0 | 0 | 1.13 | -0.98 | 0.01 | -0.01 | 9/4/2026 3:59:45 PM EST | |||
| 90.00 | 13.20 | 17.20 | 15.20 | 9.10 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.23 | -0.99 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:45 PM EST |
| 92.50 | 15.70 | 19.70 | 17.70 | % | 0.19 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 95.00 | 18.10 | 22.20 | 20.15 | % | 0.21 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 97.50 | 20.60 | 24.00 | 22.30 | % | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 100.00 | 23.10 | 26.50 | 24.80 | % | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 105.00 | 28.10 | 32.20 | 30.15 | 24.61 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:45 PM EST |
| 110.00 | 33.10 | 37.20 | 35.15 | % | 0.32 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 115.00 | 38.10 | 42.20 | 40.15 | % | 0.35 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 120.00 | 43.10 | 47.20 | 45.15 | % | 0.38 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 125.00 | 48.10 | 52.20 | 50.15 | % | 0.40 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 130.00 | 53.10 | 57.20 | 55.15 | % | 0.42 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 PM EST | |||
| 135.00 | 58.10 | 62.20 | 60.15 | % | 0.45 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:45 PM EST |