Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $51.21 as of 9/12/2025 8:37:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.60 | 28.40 | 26.50 | 27.62 | 0.00 | 0.00% | 1.06 | 0 | 10 | 5.17 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:52 PM EST |
| 30.00 | 19.70 | 23.40 | 21.55 | 22.66 | 0.00 | 0.00% | 0.72 | 0 | 5 | 4.08 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:52 PM EST |
| 32.50 | 17.20 | 20.90 | 19.05 | % | 0.59 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 35.00 | 14.90 | 18.40 | 16.65 | 11.50 | 0.00 | 0.00% | 0.48 | 0 | 2 | 3.16 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:52 PM EST |
| 37.50 | 12.20 | 16.00 | 14.10 | 11.50 | 0.00 | 0.00% | 0.38 | 0 | 12 | 2.81 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:52 PM EST |
| 40.00 | 9.70 | 13.50 | 11.60 | 11.00 | 0.00 | 0.00% | 0.29 | 0 | 16 | 2.41 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:52 PM EST |
| 42.50 | 7.20 | 9.70 | 8.45 | 10.20 | 0.00 | 0.00% | 0.20 | 0 | 49 | 1.98 | 0.99 | 0.01 | -0.02 | 9/9/2025 | 9/12/2025 3:59:52 PM EST |
| 45.00 | 6.00 | 6.70 | 6.35 | 8.80 | +0.25 | +2.93% | 0.14 | 6 | 327 | 0.92 | 0.95 | 0.02 | -0.10 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 47.50 | 4.00 | 4.40 | 4.20 | 4.60 | -0.85 | -15.60% | 0.09 | 39 | 142 | 0.90 | 0.86 | 0.05 | -0.14 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 50.00 | 2.10 | 2.45 | 2.28 | 2.50 | -0.90 | -26.48% | 0.05 | 8 | 1,504 | 0.36 | 0.68 | 0.09 | -0.17 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 52.50 | 0.95 | 1.15 | 1.05 | 1.07 | -1.00 | -48.31% | 0.02 | 10 | 1,537 | 0.48 | 0.45 | 0.10 | -0.15 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 55.00 | 0.30 | 0.55 | 0.43 | 0.40 | -0.49 | -55.06% | 0.01 | 95 | 1,369 | 0.51 | 0.24 | 0.08 | -0.11 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 108 | 201 | 0.83 | 0.03 | 0.02 | -0.02 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.04 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.92 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:52 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 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.35 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 2,079 | 2.94 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:52 PM EST |
| 40.00 | 0.05 | 1.30 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 217 | 1.50 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.54 | -0.01 | 0.01 | -0.02 | 9/8/2025 | 9/12/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.20 | +0.05 | +33.34% | 0.01 | 575 | 2,152 | 0.94 | -0.05 | 0.02 | -0.10 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.25 | -0.10 | -28.58% | 0.01 | 5 | 144 | 0.80 | -0.14 | 0.05 | -0.14 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 50.00 | 0.85 | 1.15 | 1.00 | 0.90 | +0.10 | +12.50% | 0.02 | 20 | 389 | 0.61 | -0.32 | 0.09 | -0.17 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 52.50 | 1.95 | 2.55 | 2.25 | 2.15 | +0.55 | +34.38% | 0.04 | 1 | 218 | 0.63 | -0.55 | 0.10 | -0.15 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 55.00 | 3.80 | 4.90 | 4.35 | 3.74 | +0.57 | +17.99% | 0.08 | 2 | 87 | 1.03 | -0.76 | 0.08 | -0.11 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 60.00 | 6.70 | 9.10 | 7.90 | 8.10 | +0.80 | +10.96% | 0.13 | 2 | 3 | 1.06 | -0.97 | 0.02 | -0.02 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 65.00 | 12.10 | 14.10 | 13.10 | % | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 70.00 | 16.90 | 20.60 | 18.75 | % | 0.27 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST |