Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $77.09 as of 12/23/2025 12:50:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 61.90 | 65.90 | 63.90 | 58.03 | 0.00 | 0.00% | 5.11 | 0 | 141 | 5.81 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 12:58:54 PM EST |
| 15.00 | 59.40 | 63.40 | 61.40 | 50.15 | 0.00 | 0.00% | 4.09 | 0 | 35 | 5.18 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 12:58:54 PM EST |
| 17.50 | 56.90 | 60.90 | 58.90 | 16.41 | 0.00 | 0.00% | 3.37 | 0 | 2 | 4.68 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 12/23/2025 12:58:54 PM EST |
| 20.00 | 54.40 | 58.40 | 56.40 | 35.90 | 0.00 | 0.00% | 2.82 | 0 | 115 | 4.26 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/23/2025 12:58:54 PM EST |
| 22.50 | 51.90 | 55.60 | 53.75 | 42.80 | 0.00 | 0.00% | 2.39 | 0 | 197 | 3.90 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 12:58:54 PM EST |
| 25.00 | 49.40 | 53.10 | 51.25 | 51.50 | 0.00 | 0.00% | 2.05 | 0 | 339 | 3.59 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:58:54 PM EST |
| 27.50 | 47.60 | 50.50 | 49.05 | 39.50 | 0.00 | 0.00% | 1.78 | 0 | 57 | 3.11 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 12:58:54 PM EST |
| 30.00 | 45.10 | 47.90 | 46.50 | 46.37 | +2.09 | +4.72% | 1.55 | 50 | 534 | 2.82 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:54 PM EST |
| 32.50 | 42.60 | 45.60 | 44.10 | 32.40 | 0.00 | 0.00% | 1.36 | 0 | 98 | 2.70 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 12:58:54 PM EST |
| 35.00 | 40.10 | 43.10 | 41.60 | 40.20 | 0.00 | 0.00% | 1.19 | 0 | 6,706 | 2.50 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:58:54 PM EST |
| 37.50 | 37.70 | 40.60 | 39.15 | 36.65 | 0.00 | 0.00% | 1.04 | 0 | 122 | 2.31 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:58:54 PM EST |
| 40.00 | 35.20 | 37.40 | 36.30 | 36.44 | +3.54 | +10.76% | 0.91 | 13 | 1,386 | 1.84 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:54 PM EST |
| 42.50 | 32.70 | 35.50 | 34.10 | 33.68 | 0.00 | 0.00% | 0.80 | 0 | 233 | 1.93 | 1.00 | 0.00 | -0.01 | 12/19/2025 | 12/23/2025 12:58:54 PM EST |
| 45.00 | 30.90 | 32.50 | 31.70 | 32.80 | 0.00 | 0.00% | 0.70 | 0 | 3,553 | 1.71 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 12:58:54 PM EST |
| 47.50 | 27.80 | 30.60 | 29.20 | 27.00 | 0.00 | 0.00% | 0.61 | 0 | 209 | 1.66 | 0.99 | 0.00 | -0.01 | 12/12/2025 | 12/23/2025 12:58:54 PM EST |
| 50.00 | 25.40 | 28.00 | 26.70 | 26.66 | -0.69 | -2.53% | 0.53 | 13 | 3,314 | 1.50 | 0.99 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 12:58:54 PM EST |
| 55.00 | 21.00 | 23.20 | 22.10 | 21.67 | -0.94 | -4.16% | 0.40 | 50 | 4,460 | 1.29 | 0.96 | 0.01 | -0.03 | 12/23/2025 | 12/23/2025 12:58:54 PM EST |
| 57.50 | 18.00 | 20.90 | 19.45 | 19.70 | 0.00 | 0.00% | 0.34 | 0 | 60 | 1.21 | 0.95 | 0.01 | -0.04 | 12/19/2025 | 12/23/2025 12:58:54 PM EST |
| 60.00 | 15.60 | 18.60 | 17.10 | 17.78 | 0.00 | 0.00% | 0.29 | 0 | 1,119 | 1.14 | 0.91 | 0.01 | -0.06 | 12/22/2025 | 12/23/2025 12:58:54 PM EST |
| 62.50 | 14.10 | 15.40 | 14.75 | 14.60 | +1.25 | +9.37% | 0.24 | 4 | 3 | 0.92 | 0.88 | 0.01 | -0.07 | 12/23/2025 | 12/23/2025 12:58:54 PM EST |
| 65.00 | 11.00 | 13.20 | 12.10 | 13.60 | 0.00 | 0.00% | 0.19 | 0 | 2,233 | 0.94 | 0.85 | 0.02 | -0.07 | 12/22/2025 | 12/23/2025 12:58:54 PM EST |
| 67.50 | 9.40 | 12.00 | 10.70 | 5.25 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.65 | 0.80 | 0.02 | -0.08 | 11/20/2025 | 12/23/2025 12:58:54 PM EST |
| 70.00 | 7.10 | 8.80 | 7.95 | 9.25 | 0.00 | 0.00% | 0.11 | 0 | 2,931 | 0.53 | 0.74 | 0.03 | -0.09 | 12/22/2025 | 12/23/2025 12:58:54 PM EST |
| 72.50 | 5.70 | 6.90 | 6.30 | 6.50 | -0.30 | -4.42% | 0.09 | 3 | 160 | 0.52 | 0.67 | 0.03 | -0.09 | 12/23/2025 | 12/23/2025 12:58:54 PM EST |
| 75.00 | 4.30 | 5.70 | 5.00 | 4.92 | -1.13 | -18.68% | 0.07 | 2 | 415 | 0.56 | 0.58 | 0.04 | -0.09 | 12/23/2025 | 12/23/2025 12:58:54 PM EST |
| 77.50 | 3.10 | 4.10 | 3.60 | 3.50 | -0.74 | -17.46% | 0.05 | 12 | 74 | 0.52 | 0.49 | 0.04 | -0.09 | 12/23/2025 | 12/23/2025 12:58:54 PM EST |
| 80.00 | 2.00 | 2.75 | 2.38 | 2.37 | -0.53 | -18.28% | 0.03 | 1,009 | 1,993 | 0.50 | 0.39 | 0.04 | -0.08 | 12/23/2025 | 12/23/2025 12:58:54 PM EST |
| 82.50 | 1.25 | 1.75 | 1.50 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.48 | 0.30 | 0.04 | -0.07 | 12/22/2025 | 12/23/2025 12:58:54 PM EST |
| 85.00 | 0.85 | 1.50 | 1.18 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 377 | 0.49 | 0.23 | 0.03 | -0.06 | 12/22/2025 | 12/23/2025 12:58:54 PM EST |
| 90.00 | 0.35 | 0.70 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 30 | 135 | 0.51 | 0.13 | 0.02 | -0.05 | 12/23/2025 | 12/23/2025 12:58:54 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.52 | 0.08 | 0.01 | -0.03 | 12/22/2025 | 12/23/2025 12:58:54 PM EST |
| 100.00 | 0.00 | 2.60 | 1.30 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.02 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 113 | 3.48 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/23/2025 12:58:54 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 358 | 5.24 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 12:58:54 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.19 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/23/2025 12:58:54 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 75 | 4.32 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 12:58:54 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 304 | 3.96 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/23/2025 12:58:54 PM EST |
| 25.00 | 0.00 | 1.80 | 0.90 | 0.34 | 0.00 | 0.00% | 0.04 | 0 | 898 | 3.46 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 12:58:54 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 947 | 2.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 12:58:54 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 992 | 2.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:58:54 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 645 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 12:58:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 693 | 2.02 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 12:58:54 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 357 | 1.86 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/23/2025 12:58:54 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.06 | -0.19 | -76.00% | 0.00 | 5 | 4,525 | 1.42 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:54 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.58 | 0.00 | 0.00 | -0.01 | 12/2/2025 | 12/23/2025 12:58:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 951 | 1.45 | 0.00 | 0.00 | -0.01 | 12/18/2025 | 12/23/2025 12:58:54 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.33 | -0.01 | 0.00 | -0.01 | 10/29/2025 | 12/23/2025 12:58:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1,290 | 1.21 | -0.01 | 0.00 | -0.01 | 12/18/2025 | 12/23/2025 12:58:54 PM EST |
| 55.00 | 0.20 | 0.95 | 0.58 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.90 | -0.04 | 0.01 | -0.03 | 12/22/2025 | 12/23/2025 12:58:54 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.95 | -0.05 | 0.01 | -0.04 | 12/18/2025 | 12/23/2025 12:58:54 PM EST |
| 60.00 | 0.05 | 1.45 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.71 | -0.09 | 0.01 | -0.06 | 12/22/2025 | 12/23/2025 12:58:54 PM EST |
| 62.50 | 0.20 | 1.35 | 0.78 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | -0.12 | 0.01 | -0.07 | 12/18/2025 | 12/23/2025 12:58:54 PM EST |
| 65.00 | 0.40 | 1.75 | 1.08 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.74 | -0.15 | 0.02 | -0.07 | 12/22/2025 | 12/23/2025 12:58:54 PM EST |
| 67.50 | 0.95 | 2.15 | 1.55 | 1.30 | +0.06 | +4.84% | 0.02 | 1 | 30 | 0.69 | -0.20 | 0.02 | -0.08 | 12/23/2025 | 12/23/2025 12:58:54 PM EST |
| 70.00 | 1.35 | 2.35 | 1.85 | 1.54 | 0.00 | 0.00% | 0.03 | 0 | 2,043 | 0.64 | -0.26 | 0.03 | -0.09 | 12/22/2025 | 12/23/2025 12:58:54 PM EST |
| 72.50 | 2.00 | 3.60 | 2.80 | 2.46 | +0.41 | +20.00% | 0.04 | 1 | 25 | 0.60 | -0.33 | 0.03 | -0.09 | 12/23/2025 | 12/23/2025 12:58:54 PM EST |
| 75.00 | 2.90 | 4.00 | 3.45 | 3.41 | +0.44 | +14.82% | 0.05 | 34 | 81 | 0.53 | -0.42 | 0.04 | -0.09 | 12/23/2025 | 12/23/2025 12:58:54 PM EST |
| 77.50 | 4.00 | 5.40 | 4.70 | % | 0.06 | 0 | 0 | 0.53 | -0.51 | 0.04 | -0.09 | 12/23/2025 12:58:54 PM EST | |||
| 80.00 | 4.20 | 6.90 | 5.55 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.43 | -0.61 | 0.04 | -0.08 | 12/4/2025 | 12/23/2025 12:58:54 PM EST |
| 82.50 | 6.20 | 8.60 | 7.40 | % | 0.09 | 0 | 0 | 0.40 | -0.70 | 0.04 | -0.07 | 12/23/2025 12:58:54 PM EST | |||
| 85.00 | 8.20 | 10.60 | 9.40 | % | 0.11 | 0 | 0 | 0.64 | -0.77 | 0.03 | -0.06 | 12/23/2025 12:58:54 PM EST | |||
| 90.00 | 12.60 | 15.00 | 13.80 | % | 0.15 | 0 | 0 | 0.70 | -0.87 | 0.02 | -0.05 | 12/23/2025 12:58:54 PM EST | |||
| 95.00 | 17.00 | 20.00 | 18.50 | % | 0.19 | 0 | 0 | 0.83 | -0.92 | 0.01 | -0.03 | 12/23/2025 12:58:54 PM EST | |||
| 100.00 | 21.60 | 25.60 | 23.60 | % | 0.24 | 0 | 0 | 1.07 | -0.98 | 0.01 | -0.01 | 12/23/2025 12:58:54 PM EST |