Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $45.66 as of 7/25/2025 1:37:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 29.10 | 32.50 | 30.80 | 20.02 | 0.00 | 0.00% | 2.05 | 0 | 2 | 4.14 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/25/2025 12:44:00 PM EST |
| 17.50 | 26.70 | 30.50 | 28.60 | 16.00 | 0.00 | 0.00% | 1.63 | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/25/2025 12:44:00 PM EST |
| 20.00 | 24.20 | 28.00 | 26.10 | 28.62 | 0.00 | 0.00% | 1.31 | 0 | 3 | 3.51 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 12:44:00 PM EST |
| 22.50 | 21.70 | 24.60 | 23.15 | 18.76 | 0.00 | 0.00% | 1.03 | 0 | 4 | 2.56 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/25/2025 12:44:00 PM EST |
| 25.00 | 19.40 | 21.80 | 20.60 | 18.55 | 0.00 | 0.00% | 0.82 | 0 | 66 | 2.05 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 12:44:00 PM EST |
| 27.50 | 16.90 | 19.30 | 18.10 | 18.90 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 12:44:00 PM EST |
| 30.00 | 14.40 | 16.80 | 15.60 | 16.12 | 0.00 | 0.00% | 0.52 | 0 | 587 | 1.54 | 0.99 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 12:44:00 PM EST |
| 32.50 | 12.10 | 13.90 | 13.00 | 13.70 | -0.90 | -6.17% | 0.40 | 3 | 164 | 1.09 | 0.98 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 35.00 | 10.10 | 12.40 | 11.25 | 12.40 | 0.00 | 0.00% | 0.32 | 0 | 1,200 | 1.35 | 0.95 | 0.01 | -0.02 | 7/23/2025 | 7/25/2025 12:44:00 PM EST |
| 37.50 | 8.40 | 10.00 | 9.20 | 9.00 | +0.30 | +3.45% | 0.25 | 24 | 248 | 1.15 | 0.90 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 40.00 | 5.60 | 7.10 | 6.35 | 6.48 | 0.00 | 0.00% | 0.16 | 0 | 1,681 | 0.80 | 0.83 | 0.03 | -0.04 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 42.50 | 4.30 | 5.00 | 4.65 | 4.56 | -0.64 | -12.31% | 0.11 | 1 | 766 | 0.60 | 0.73 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 45.00 | 2.85 | 3.30 | 3.08 | 3.05 | -0.33 | -9.77% | 0.07 | 2 | 1,570 | 0.58 | 0.59 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 47.50 | 1.30 | 2.05 | 1.68 | 2.07 | +0.52 | +33.55% | 0.04 | 56 | 931 | 0.52 | 0.43 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 50.00 | 1.10 | 1.25 | 1.18 | 1.25 | +0.15 | +13.64% | 0.02 | 29 | 1,871 | 0.59 | 0.29 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 55.00 | 0.25 | 0.75 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 4 | 442 | 0.64 | 0.14 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.86 | 0.05 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 12:44:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 7/25/2025 12:44:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 3,065 | 2.26 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/25/2025 12:44:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.98 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 12:44:00 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.72 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/25/2025 12:44:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 829 | 1.49 | -0.01 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 12:44:00 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.27 | -0.02 | 0.01 | -0.01 | 6/18/2025 | 7/25/2025 12:44:00 PM EST |
| 35.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 667 | 0.81 | -0.05 | 0.01 | -0.02 | 7/23/2025 | 7/25/2025 12:44:00 PM EST |
| 37.50 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.65 | -0.10 | 0.02 | -0.03 | 7/21/2025 | 7/25/2025 12:44:00 PM EST |
| 40.00 | 0.40 | 1.10 | 0.75 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 379 | 0.67 | -0.17 | 0.03 | -0.04 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 42.50 | 1.00 | 1.35 | 1.18 | 1.26 | 0.00 | 0.00% | 0.03 | 0 | 1,444 | 0.60 | -0.27 | 0.05 | -0.05 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 45.00 | 1.90 | 2.00 | 1.95 | 2.08 | -0.22 | -9.57% | 0.04 | 6 | 5,490 | 0.57 | -0.41 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 47.50 | 3.20 | 3.40 | 3.30 | 3.41 | 0.00 | 0.00% | 0.07 | 0 | 322 | 0.56 | -0.57 | 0.06 | -0.06 | 7/23/2025 | 7/25/2025 12:44:00 PM EST |
| 50.00 | 3.60 | 6.50 | 5.05 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 69 | 0.91 | -0.71 | 0.05 | -0.05 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 55.00 | 7.60 | 10.50 | 9.05 | % | 0.16 | 0 | 0 | 0.97 | -0.86 | 0.03 | -0.04 | 7/25/2025 12:44:00 PM EST | |||
| 60.00 | 13.30 | 15.70 | 14.50 | % | 0.24 | 0 | 0 | 1.28 | -0.95 | 0.01 | -0.02 | 7/25/2025 12:44:00 PM EST |