Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $76.49 as of 4/10/2026 6:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 41.40 | 45.10 | 43.25 | % | 1.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 35.00 | 39.00 | 42.60 | 40.80 | % | 1.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 37.50 | 36.70 | 40.10 | 38.40 | % | 1.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 40.00 | 34.30 | 37.60 | 35.95 | % | 0.90 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 42.50 | 31.40 | 35.10 | 33.25 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 45.00 | 29.40 | 32.10 | 30.75 | 29.80 | 0.00 | 0.00% | 0.68 | 0 | 7 | 3.96 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:59 AM EST |
| 47.50 | 26.60 | 30.00 | 28.30 | % | 0.60 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 50.00 | 24.40 | 27.10 | 25.75 | 21.35 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:59 AM EST |
| 55.00 | 19.10 | 22.30 | 20.70 | % | 0.38 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 57.50 | 17.00 | 19.80 | 18.40 | 16.10 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:59 AM EST |
| 60.00 | 14.40 | 17.10 | 15.75 | % | 0.26 | 0 | 202 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 62.50 | 12.00 | 14.80 | 13.40 | % | 0.21 | 0 | 1 | 1.99 | 0.99 | 0.00 | -0.01 | 4/13/2026 10:58:59 AM EST | |||
| 65.00 | 9.90 | 12.20 | 11.05 | 9.80 | 0.00 | 0.00% | 0.17 | 0 | 427 | 1.85 | 0.98 | 0.01 | -0.04 | 4/10/2026 | 4/13/2026 10:58:59 AM EST |
| 67.50 | 7.70 | 8.70 | 8.20 | 8.40 | +0.90 | +12.00% | 0.12 | 95 | 361 | 1.25 | 0.95 | 0.02 | -0.11 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 70.00 | 5.20 | 7.20 | 6.20 | 6.10 | -0.15 | -2.40% | 0.09 | 4 | 27 | 1.24 | 0.88 | 0.04 | -0.17 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 72.50 | 3.60 | 5.20 | 4.40 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.79 | 0.74 | 0.06 | -0.23 | 4/10/2026 | 4/13/2026 10:58:59 AM EST |
| 75.00 | 1.70 | 2.55 | 2.13 | 2.40 | -0.70 | -22.59% | 0.03 | 2 | 430 | 0.58 | 0.56 | 0.08 | -0.25 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 77.50 | 0.80 | 1.50 | 1.15 | 1.50 | +0.50 | +50.00% | 0.01 | 30 | 311 | 0.60 | 0.35 | 0.08 | -0.23 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 80.00 | 0.40 | 0.90 | 0.65 | 0.60 | 0.00 | 0.00% | 0.01 | 7 | 2,240 | 0.66 | 0.19 | 0.06 | -0.17 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 82.50 | 0.05 | 0.60 | 0.33 | 0.18 | -0.22 | -55.00% | 0.00 | 1 | 140 | 0.66 | 0.09 | 0.04 | -0.11 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.22 | -59.46% | 0.00 | 200 | 3,445 | 0.63 | 0.04 | 0.02 | -0.06 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.22 | 0.01 | 0.01 | -0.02 | 4/9/2026 | 4/13/2026 10:58:59 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 533 | 1.38 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/13/2026 10:58:59 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.66 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:59 AM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 322 | 2.16 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:59 AM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.41 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:59 AM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM 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 | 320 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 3 | 3.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 42.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 3 | 5.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 4.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 214 | 2.29 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:59 AM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.08 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:59 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.11 | -0.05 | -31.25% | 0.01 | 4 | 48 | 1.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.37 | -88.10% | 0.00 | 9 | 77 | 1.29 | -0.01 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.21 | +0.16 | +320.00% | 0.00 | 8 | 1,570 | 1.13 | -0.02 | 0.01 | -0.04 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 67.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.07 | -0.05 | 0.02 | -0.11 | 4/10/2026 | 4/13/2026 10:58:59 AM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 348 | 0.86 | -0.12 | 0.04 | -0.17 | 4/10/2026 | 4/13/2026 10:58:59 AM EST |
| 72.50 | 0.55 | 1.10 | 0.83 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.59 | -0.26 | 0.06 | -0.23 | 4/10/2026 | 4/13/2026 10:58:59 AM EST |
| 75.00 | 1.25 | 2.05 | 1.65 | 1.33 | -1.07 | -44.59% | 0.02 | 1 | 68 | 0.57 | -0.44 | 0.08 | -0.25 | 4/13/2026 | 4/13/2026 10:58:59 AM EST |
| 77.50 | 2.15 | 3.70 | 2.93 | 7.42 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.52 | -0.65 | 0.08 | -0.23 | 4/7/2026 | 4/13/2026 10:58:59 AM EST |
| 80.00 | 3.80 | 5.80 | 4.80 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.00 | -0.81 | 0.06 | -0.17 | 4/10/2026 | 4/13/2026 10:58:59 AM EST |
| 82.50 | 5.90 | 8.40 | 7.15 | % | 0.09 | 0 | 11 | 1.27 | -0.91 | 0.04 | -0.11 | 4/13/2026 10:58:59 AM EST | |||
| 85.00 | 8.20 | 10.90 | 9.55 | 13.61 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.48 | -0.96 | 0.02 | -0.06 | 3/25/2026 | 4/13/2026 10:58:59 AM EST |
| 87.50 | 10.20 | 13.30 | 11.75 | 15.94 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.64 | -0.99 | 0.01 | -0.02 | 3/25/2026 | 4/13/2026 10:58:59 AM EST |
| 90.00 | 12.40 | 15.80 | 14.10 | % | 0.16 | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.01 | 4/13/2026 10:58:59 AM EST | |||
| 95.00 | 17.40 | 21.70 | 19.55 | % | 0.21 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 100.00 | 22.40 | 26.70 | 24.55 | % | 0.25 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 105.00 | 27.40 | 31.70 | 29.55 | % | 0.28 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 110.00 | 32.40 | 36.70 | 34.55 | % | 0.31 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 115.00 | 37.40 | 41.70 | 39.55 | % | 0.34 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST | |||
| 120.00 | 42.40 | 46.70 | 44.55 | % | 0.37 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:59 AM EST |