Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $82.66 as of 7/23/2026 7:19:27 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 47.70 | 51.80 | 49.75 | % | 1.53 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 35.00 | 45.20 | 49.30 | 47.25 | 34.50 | 0.00 | 0.00% | 1.35 | 0 | 6 | 2.43 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/22/2026 3:59:53 PM EST |
| 37.50 | 42.60 | 46.80 | 44.70 | 37.14 | 0.00 | 0.00% | 1.19 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/22/2026 3:59:53 PM EST |
| 40.00 | 40.10 | 44.30 | 42.20 | 42.40 | 0.00 | 0.00% | 1.06 | 0 | 20 | 2.11 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 42.50 | 37.80 | 41.80 | 39.80 | % | 0.94 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 45.00 | 35.30 | 39.30 | 37.30 | % | 0.83 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 47.50 | 33.10 | 36.80 | 34.95 | % | 0.74 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 50.00 | 30.60 | 34.40 | 32.50 | 31.80 | 0.00 | 0.00% | 0.65 | 0 | 30 | 1.64 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 3:59:53 PM EST |
| 55.00 | 25.70 | 29.40 | 27.55 | % | 0.50 | 0 | 0 | 1.40 | 0.99 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 57.50 | 23.20 | 27.00 | 25.10 | % | 0.44 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 7/22/2026 3:59:53 PM EST | |||
| 60.00 | 20.80 | 24.60 | 22.70 | 30.65 | 0.00 | 0.00% | 0.38 | 0 | 14 | 1.19 | 0.97 | 0.00 | -0.01 | 7/9/2026 | 7/22/2026 3:59:53 PM EST |
| 62.50 | 18.40 | 22.20 | 20.30 | 16.40 | 0.00 | 0.00% | 0.32 | 0 | 141 | 1.10 | 0.96 | 0.01 | -0.02 | 7/8/2026 | 7/22/2026 3:59:53 PM EST |
| 65.00 | 16.00 | 19.80 | 17.90 | 13.90 | 0.00 | 0.00% | 0.28 | 0 | 444 | 0.81 | 0.94 | 0.01 | -0.03 | 7/8/2026 | 7/22/2026 3:59:53 PM EST |
| 67.50 | 13.70 | 17.50 | 15.60 | 16.08 | 0.00 | 0.00% | 0.23 | 0 | 628 | 0.74 | 0.90 | 0.01 | -0.04 | 7/14/2026 | 7/22/2026 3:59:53 PM EST |
| 70.00 | 11.50 | 15.30 | 13.40 | 21.90 | 0.00 | 0.00% | 0.19 | 0 | 514 | 0.85 | 0.86 | 0.02 | -0.05 | 7/9/2026 | 7/22/2026 3:59:53 PM EST |
| 72.50 | 9.30 | 13.20 | 11.25 | 11.70 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.80 | 0.81 | 0.02 | -0.06 | 7/16/2026 | 7/22/2026 3:59:53 PM EST |
| 75.00 | 7.50 | 11.30 | 9.40 | 9.70 | 0.00 | 0.00% | 0.13 | 0 | 553 | 0.77 | 0.75 | 0.02 | -0.07 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 77.50 | 6.90 | 8.30 | 7.60 | 7.50 | -0.10 | -1.32% | 0.10 | 2 | 205 | 0.60 | 0.69 | 0.03 | -0.07 | 7/23/2026 | 7/22/2026 3:59:53 PM EST |
| 80.00 | 5.40 | 6.80 | 6.10 | 6.25 | 0.00 | 0.00% | 0.08 | 0 | 394 | 0.48 | 0.62 | 0.03 | -0.08 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 82.50 | 3.30 | 6.10 | 4.70 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 242 | 0.50 | 0.53 | 0.03 | -0.08 | 7/16/2026 | 7/22/2026 3:59:53 PM EST |
| 85.00 | 2.40 | 4.90 | 3.65 | 3.52 | 0.00 | 0.00% | 0.04 | 0 | 270 | 0.45 | 0.45 | 0.03 | -0.08 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 87.50 | 1.50 | 3.90 | 2.70 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.47 | 0.37 | 0.03 | -0.07 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 90.00 | 1.20 | 2.40 | 1.80 | 2.13 | 0.00 | 0.00% | 0.02 | 0 | 755 | 0.46 | 0.29 | 0.03 | -0.07 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 92.50 | 0.10 | 3.50 | 1.80 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.74 | 0.23 | 0.03 | -0.06 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 95.00 | 0.50 | 1.90 | 1.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.52 | 0.18 | 0.02 | -0.05 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 97.50 | 0.00 | 1.70 | 0.85 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 502 | 0.49 | 0.14 | 0.02 | -0.05 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 100.00 | 0.40 | 2.75 | 1.58 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 272 | 0.56 | 0.11 | 0.02 | -0.04 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.67 | 0.06 | 0.01 | -0.02 | 7/10/2026 | 7/22/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.01 | 0.03 | 0.01 | -0.01 | 7/13/2026 | 7/22/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.01 | 0.00 | -0.01 | 7/9/2026 | 7/22/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 795 | 0.94 | 0.01 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 42.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/22/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 604 | 1.65 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/22/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 2.00 | 1.00 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.26 | -0.01 | 0.00 | 0.00 | 6/30/2026 | 7/22/2026 3:59:53 PM EST |
| 57.50 | 0.00 | 1.80 | 0.90 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.32 | -0.01 | 0.00 | -0.01 | 6/3/2026 | 7/22/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.05 | -0.03 | 0.00 | -0.01 | 6/22/2026 | 7/22/2026 3:59:53 PM EST |
| 62.50 | 0.00 | 2.45 | 1.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.13 | -0.04 | 0.01 | -0.02 | 7/9/2026 | 7/22/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 2.55 | 1.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 159 | 1.04 | -0.06 | 0.01 | -0.03 | 7/9/2026 | 7/22/2026 3:59:53 PM EST |
| 67.50 | 0.00 | 2.70 | 1.35 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 180 | 0.74 | -0.10 | 0.01 | -0.04 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 2.95 | 1.48 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 2,933 | 0.61 | -0.14 | 0.02 | -0.05 | 7/20/2026 | 7/22/2026 3:59:53 PM EST |
| 72.50 | 0.00 | 3.30 | 1.65 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.56 | -0.19 | 0.02 | -0.06 | 7/20/2026 | 7/22/2026 3:59:53 PM EST |
| 75.00 | 1.10 | 2.50 | 1.80 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 314 | 0.45 | -0.25 | 0.02 | -0.07 | 7/15/2026 | 7/22/2026 3:59:53 PM EST |
| 77.50 | 1.00 | 4.70 | 2.85 | 3.09 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.48 | -0.31 | 0.03 | -0.07 | 7/10/2026 | 7/22/2026 3:59:53 PM EST |
| 80.00 | 2.25 | 5.60 | 3.93 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.50 | -0.38 | 0.03 | -0.08 | 7/21/2026 | 7/22/2026 3:59:53 PM EST |
| 82.50 | 3.40 | 6.10 | 4.75 | 5.49 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.49 | -0.47 | 0.03 | -0.08 | 7/17/2026 | 7/22/2026 3:59:53 PM EST |
| 85.00 | 4.70 | 7.80 | 6.25 | 6.68 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.49 | -0.55 | 0.03 | -0.08 | 7/22/2026 | 7/22/2026 3:59:53 PM EST |
| 87.50 | 6.30 | 9.40 | 7.85 | 4.75 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.46 | -0.63 | 0.03 | -0.07 | 7/9/2026 | 7/22/2026 3:59:53 PM EST |
| 90.00 | 7.50 | 11.40 | 9.45 | 10.60 | 0.00 | 0.00% | 0.10 | 0 | 67 | 0.71 | -0.71 | 0.03 | -0.07 | 7/20/2026 | 7/22/2026 3:59:53 PM EST |
| 92.50 | 9.60 | 13.30 | 11.45 | % | 0.12 | 0 | 0 | 0.73 | -0.77 | 0.03 | -0.06 | 7/22/2026 3:59:53 PM EST | |||
| 95.00 | 11.70 | 15.50 | 13.60 | 14.01 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.75 | -0.82 | 0.02 | -0.05 | 7/17/2026 | 7/22/2026 3:59:53 PM EST |
| 97.50 | 13.90 | 17.80 | 15.85 | 14.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.80 | -0.86 | 0.02 | -0.05 | 7/13/2026 | 7/22/2026 3:59:53 PM EST |
| 100.00 | 16.20 | 20.20 | 18.20 | 15.60 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.83 | -0.89 | 0.02 | -0.04 | 7/10/2026 | 7/22/2026 3:59:53 PM EST |
| 105.00 | 21.00 | 24.90 | 22.95 | % | 0.22 | 0 | 0 | 0.93 | -0.94 | 0.01 | -0.02 | 7/22/2026 3:59:53 PM EST | |||
| 110.00 | 25.90 | 29.80 | 27.85 | % | 0.25 | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.01 | 7/22/2026 3:59:53 PM EST | |||
| 115.00 | 30.80 | 34.70 | 32.75 | 28.32 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.08 | -0.99 | 0.00 | -0.01 | 7/10/2026 | 7/22/2026 3:59:53 PM EST |
| 120.00 | 35.70 | 39.80 | 37.75 | % | 0.31 | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 125.00 | 40.70 | 44.80 | 42.75 | % | 0.34 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 130.00 | 45.70 | 49.80 | 47.75 | % | 0.37 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST | |||
| 135.00 | 50.70 | 54.80 | 52.75 | % | 0.39 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:53 PM EST |