Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $66.62 as of 10/29/2025 8:27:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 47.40 | 51.30 | 49.35 | % | 2.82 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 20.00 | 44.90 | 48.30 | 46.60 | 25.80 | 0.00 | 0.00% | 2.33 | 0 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 10/29/2025 4:00:01 PM EST |
| 22.50 | 42.30 | 46.30 | 44.30 | % | 1.97 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 25.00 | 39.90 | 43.80 | 41.85 | 37.63 | 0.00 | 0.00% | 1.67 | 0 | 403 | 3.46 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 27.50 | 37.30 | 41.30 | 39.30 | % | 1.43 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 30.00 | 34.90 | 38.80 | 36.85 | 34.10 | 0.00 | 0.00% | 1.23 | 0 | 415 | 2.90 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 32.50 | 32.90 | 35.70 | 34.30 | 21.00 | 0.00 | 0.00% | 1.06 | 0 | 89 | 2.39 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 4:00:01 PM EST |
| 35.00 | 30.40 | 32.70 | 31.55 | 32.70 | +4.60 | +16.37% | 0.90 | 5 | 536 | 1.95 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 37.50 | 27.90 | 30.70 | 29.30 | 25.83 | 0.00 | 0.00% | 0.78 | 0 | 123 | 1.99 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 40.00 | 25.40 | 28.30 | 26.85 | 23.20 | 0.00 | 0.00% | 0.67 | 0 | 460 | 1.85 | 1.00 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 42.50 | 23.30 | 24.70 | 24.00 | 24.50 | +2.20 | +9.87% | 0.56 | 23 | 363 | 1.22 | 0.99 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 45.00 | 21.60 | 22.60 | 22.10 | 22.20 | +2.50 | +12.69% | 0.49 | 3 | 959 | 0.88 | 0.98 | 0.00 | -0.05 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 47.50 | 19.00 | 20.00 | 19.50 | 19.40 | +3.70 | +23.57% | 0.41 | 17 | 392 | 0.00 | 0.97 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 50.00 | 15.90 | 18.60 | 17.25 | 14.75 | 0.00 | 0.00% | 0.34 | 0 | 1,727 | 1.09 | 0.94 | 0.01 | -0.07 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 55.00 | 11.60 | 14.10 | 12.85 | 12.70 | +2.10 | +19.82% | 0.23 | 27 | 1,709 | 0.96 | 0.88 | 0.02 | -0.09 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 60.00 | 7.80 | 10.70 | 9.25 | 8.70 | +2.20 | +33.85% | 0.15 | 821 | 2,350 | 0.67 | 0.77 | 0.02 | -0.11 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 65.00 | 4.00 | 7.60 | 5.80 | 5.50 | +1.80 | +48.65% | 0.09 | 816 | 1,502 | 0.68 | 0.62 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 70.00 | 3.00 | 3.30 | 3.15 | 3.30 | +1.32 | +66.67% | 0.04 | 2,603 | 192 | 0.65 | 0.43 | 0.04 | -0.10 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 75.00 | 1.75 | 1.85 | 1.80 | 1.82 | +0.87 | +91.58% | 0.02 | 205 | 30 | 0.68 | 0.26 | 0.03 | -0.08 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 80.00 | 0.80 | 1.00 | 0.90 | 0.90 | +0.20 | +28.58% | 0.01 | 62 | 188 | 0.68 | 0.16 | 0.02 | -0.06 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 85.00 | 0.10 | 0.50 | 0.30 | 0.45 | % | 0.00 | 17 | 0 | 0.61 | 0.11 | 0.02 | -0.05 | 10/29/2025 | 10/29/2025 4:00:01 PM EST | |
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.83 | 0.05 | 0.01 | -0.03 | 10/29/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.38 | 0.02 | 0.00 | -0.01 | 10/29/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | 1.05 | +0.96 | +1,066.67% | 0.06 | 1 | 2 | 4.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/29/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/29/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.82 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/29/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.17 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/29/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 530 | 1.67 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 186 | 2.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/29/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 237 | 2.44 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 160 | 2.23 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/29/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 2.20 | 1.10 | 0.05 | -0.28 | -84.85% | 0.03 | 16 | 1,137 | 2.05 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.05 | -0.92 | -94.85% | 0.03 | 9 | 541 | 1.85 | -0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 45.00 | 0.15 | 1.25 | 0.70 | 0.50 | +0.10 | +25.00% | 0.02 | 46 | 595 | 1.74 | -0.02 | 0.00 | -0.05 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 47.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.23 | -47.92% | 0.01 | 63 | 304 | 0.88 | -0.03 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 50.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.37 | -51.39% | 0.01 | 19 | 2,170 | 0.80 | -0.06 | 0.01 | -0.07 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 55.00 | 0.70 | 0.95 | 0.83 | 0.84 | -0.11 | -11.58% | 0.02 | 119 | 237 | 0.77 | -0.12 | 0.02 | -0.09 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 60.00 | 1.45 | 2.00 | 1.73 | 1.83 | -0.67 | -26.80% | 0.03 | 85 | 151 | 0.72 | -0.23 | 0.02 | -0.11 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 65.00 | 1.90 | 5.00 | 3.45 | 3.82 | -1.44 | -27.38% | 0.05 | 37 | 62 | 0.69 | -0.38 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 70.00 | 4.40 | 8.40 | 6.40 | 6.60 | -2.20 | -25.00% | 0.09 | 1 | 8 | 0.69 | -0.57 | 0.04 | -0.10 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 75.00 | 8.40 | 11.70 | 10.05 | 12.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.96 | -0.74 | 0.03 | -0.08 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 80.00 | 12.30 | 16.10 | 14.20 | % | 0.18 | 0 | 0 | 1.03 | -0.84 | 0.02 | -0.06 | 10/29/2025 4:00:01 PM EST | |||
| 85.00 | 16.60 | 20.70 | 18.65 | % | 0.22 | 0 | 0 | 1.10 | -0.89 | 0.02 | -0.05 | 10/29/2025 4:00:01 PM EST | |||
| 90.00 | 21.40 | 25.30 | 23.35 | % | 0.26 | 0 | 0 | 1.22 | -0.95 | 0.01 | -0.03 | 10/29/2025 4:00:01 PM EST | |||
| 95.00 | 26.30 | 30.30 | 28.30 | % | 0.30 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.01 | 10/29/2025 4:00:01 PM EST |