Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $68.45 as of 5/29/2026 2:00:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 20.10 | 24.10 | 22.10 | % | 0.49 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 47.50 | 17.60 | 21.70 | 19.65 | % | 0.41 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 50.00 | 15.50 | 19.20 | 17.35 | 17.00 | 0.00 | 0.00% | 0.35 | 0 | 46 | 1.49 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 1:59:01 PM EST |
| 55.00 | 11.30 | 14.30 | 12.80 | 12.37 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.13 | 0.96 | 0.01 | -0.02 | 5/15/2026 | 5/29/2026 1:59:01 PM EST |
| 57.50 | 9.40 | 11.60 | 10.50 | % | 0.18 | 0 | 0 | 0.93 | 0.92 | 0.02 | -0.04 | 5/29/2026 1:59:01 PM EST | |||
| 60.00 | 7.40 | 8.00 | 7.70 | 7.70 | -1.30 | -14.45% | 0.13 | 17 | 13 | 0.47 | 0.85 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 62.50 | 5.50 | 6.50 | 6.00 | 5.70 | -1.20 | -17.40% | 0.10 | 7 | 503 | 0.54 | 0.75 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 65.00 | 3.70 | 4.30 | 4.00 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 1,049 | 0.46 | 0.63 | 0.05 | -0.08 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 67.50 | 2.50 | 2.90 | 2.70 | 2.60 | -1.00 | -27.78% | 0.04 | 2 | 84 | 0.46 | 0.50 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 70.00 | 1.55 | 1.90 | 1.73 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 5,094 | 0.47 | 0.37 | 0.05 | -0.07 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 72.50 | 0.90 | 1.20 | 1.05 | 1.07 | -0.05 | -4.47% | 0.01 | 7 | 1,121 | 0.47 | 0.25 | 0.05 | -0.06 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 75.00 | 0.45 | 0.70 | 0.58 | 0.65 | +0.01 | +1.57% | 0.01 | 24 | 144 | 0.46 | 0.16 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.58 | 0.10 | 0.02 | -0.03 | 5/27/2026 | 5/29/2026 1:59:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.66 | 0.05 | 0.02 | -0.02 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 82.50 | 0.00 | 0.50 | 0.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.66 | 0.03 | 0.01 | -0.01 | 5/21/2026 | 5/29/2026 1:59:01 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.69 | 0.01 | 0.01 | -0.01 | 5/21/2026 | 5/29/2026 1:59:01 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 1:59:01 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 105.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 1:59:01 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:59:01 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 5/29/2026 1:59:01 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.78 | -0.04 | 0.01 | -0.02 | 5/22/2026 | 5/29/2026 1:59:01 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.08 | 0.02 | -0.04 | 5/18/2026 | 5/29/2026 1:59:01 PM EST |
| 60.00 | 0.10 | 0.90 | 0.50 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 575 | 0.43 | -0.15 | 0.03 | -0.05 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 62.50 | 1.05 | 1.35 | 1.20 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.48 | -0.25 | 0.04 | -0.07 | 5/27/2026 | 5/29/2026 1:59:01 PM EST |
| 65.00 | 1.80 | 2.05 | 1.93 | 1.70 | -0.17 | -9.10% | 0.03 | 1 | 480 | 0.46 | -0.37 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 67.50 | 2.95 | 3.20 | 3.08 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.45 | -0.50 | 0.05 | -0.08 | 5/27/2026 | 5/29/2026 1:59:01 PM EST |
| 70.00 | 4.40 | 4.80 | 4.60 | 4.22 | 0.00 | 0.00% | 0.07 | 0 | 790 | 0.45 | -0.63 | 0.05 | -0.07 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 72.50 | 4.90 | 7.20 | 6.05 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.62 | -0.75 | 0.05 | -0.06 | 5/26/2026 | 5/29/2026 1:59:01 PM EST |
| 75.00 | 7.70 | 9.00 | 8.35 | 8.10 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.60 | -0.84 | 0.03 | -0.05 | 5/20/2026 | 5/29/2026 1:59:01 PM EST |
| 77.50 | 9.50 | 11.10 | 10.30 | 11.97 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.60 | -0.91 | 0.02 | -0.03 | 5/27/2026 | 5/29/2026 1:59:01 PM EST |
| 80.00 | 11.60 | 14.00 | 12.80 | 11.70 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.78 | -0.95 | 0.02 | -0.02 | 4/28/2026 | 5/29/2026 1:59:01 PM EST |
| 82.50 | 13.70 | 16.40 | 15.05 | % | 0.18 | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.01 | 5/29/2026 1:59:01 PM EST | |||
| 85.00 | 15.90 | 20.00 | 17.95 | 11.61 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.17 | -0.99 | 0.01 | -0.01 | 4/17/2026 | 5/29/2026 1:59:01 PM EST |
| 87.50 | 18.40 | 22.50 | 20.45 | % | 0.23 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 90.00 | 20.90 | 25.00 | 22.95 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 95.00 | 25.90 | 30.00 | 27.95 | % | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 100.00 | 30.90 | 35.00 | 32.95 | % | 0.33 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 105.00 | 35.90 | 40.00 | 37.95 | % | 0.36 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 110.00 | 40.90 | 45.00 | 42.95 | % | 0.39 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 115.00 | 45.90 | 50.00 | 47.95 | % | 0.42 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST |