Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $68.12 as of 10/23/2026 7:00:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.50 | 35.80 | 33.65 | 32.60 | 0.00 | 0.00% | 0.96 | 0 | 6 | 2.29 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 3:59:59 PM EST |
| 37.50 | 29.00 | 33.30 | 31.15 | 46.82 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/23/2026 3:59:59 PM EST |
| 40.00 | 26.60 | 30.80 | 28.70 | 28.20 | 0.00 | 0.00% | 0.72 | 0 | 10 | 1.92 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/23/2026 3:59:59 PM EST |
| 42.50 | 24.20 | 28.00 | 26.10 | 42.50 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 10/23/2026 3:59:59 PM EST |
| 45.00 | 21.70 | 25.60 | 23.65 | 21.23 | 0.00 | 0.00% | 0.53 | 0 | 301 | 1.59 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 3:59:59 PM EST |
| 47.50 | 19.40 | 22.80 | 21.10 | 21.55 | 0.00 | 0.00% | 0.44 | 0 | 8 | 1.32 | 1.00 | 0.00 | -0.01 | 9/15/2026 | 10/23/2026 3:59:59 PM EST |
| 50.00 | 17.90 | 19.50 | 18.70 | 19.05 | +2.35 | +14.08% | 0.37 | 1 | 315 | 0.96 | 0.99 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 55.00 | 12.10 | 16.00 | 14.05 | 12.15 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.83 | 0.96 | 0.01 | -0.02 | 10/16/2026 | 10/23/2026 3:59:59 PM EST |
| 57.50 | 9.80 | 12.70 | 11.25 | 34.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.97 | 0.92 | 0.02 | -0.03 | 7/9/2026 | 10/23/2026 3:59:59 PM EST |
| 60.00 | 7.60 | 10.60 | 9.10 | 9.30 | 0.00 | 0.00% | 0.15 | 0 | 45 | 0.90 | 0.86 | 0.02 | -0.04 | 10/20/2026 | 10/23/2026 3:59:59 PM EST |
| 62.50 | 5.40 | 9.50 | 7.45 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 66 | 0.82 | 0.78 | 0.03 | -0.05 | 10/14/2026 | 10/23/2026 3:59:59 PM EST |
| 65.00 | 3.80 | 7.10 | 5.45 | 6.00 | +1.00 | +20.00% | 0.08 | 20 | 818 | 0.40 | 0.69 | 0.04 | -0.06 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 67.50 | 3.70 | 6.30 | 5.00 | 4.74 | 0.00 | 0.00% | 0.07 | 0 | 312 | 0.57 | 0.58 | 0.04 | -0.07 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 70.00 | 2.75 | 4.00 | 3.38 | 3.10 | -0.04 | -1.28% | 0.05 | 3 | 242 | 0.51 | 0.47 | 0.04 | -0.07 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 72.50 | 2.00 | 4.10 | 3.05 | 2.31 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.59 | 0.37 | 0.04 | -0.06 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 75.00 | 1.30 | 1.90 | 1.60 | 1.58 | +1.01 | +177.20% | 0.02 | 7 | 615 | 0.49 | 0.28 | 0.04 | -0.05 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 77.50 | 0.80 | 1.30 | 1.05 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.47 | 0.20 | 0.03 | -0.05 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 80.00 | 0.50 | 0.95 | 0.73 | 0.72 | +0.01 | +1.41% | 0.01 | 5 | 323 | 0.50 | 0.14 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 82.50 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.61 | 0.09 | 0.02 | -0.03 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.69 | 0.06 | 0.01 | -0.02 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 87.50 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.72 | 0.04 | 0.01 | -0.01 | 9/21/2026 | 10/23/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.68 | 0.02 | 0.01 | -0.01 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 10/23/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.91 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 10/23/2026 3:59:59 PM EST |
| 97.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.01 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.10 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/23/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.24 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/23/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/23/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/23/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/23/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 324 | 1.29 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/23/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.99 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/23/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.85 | -0.01 | 0.00 | -0.01 | 9/29/2026 | 10/23/2026 3:59:59 PM EST |
| 55.00 | 0.15 | 0.70 | 0.43 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.70 | -0.04 | 0.01 | -0.02 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 57.50 | 0.00 | 1.50 | 0.75 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.77 | -0.08 | 0.02 | -0.03 | 10/16/2026 | 10/23/2026 3:59:59 PM EST |
| 60.00 | 0.25 | 1.20 | 0.73 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.49 | -0.14 | 0.02 | -0.04 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 62.50 | 0.95 | 1.95 | 1.45 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.51 | -0.22 | 0.03 | -0.05 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 65.00 | 0.85 | 2.65 | 1.75 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 510 | 0.44 | -0.31 | 0.04 | -0.06 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 67.50 | 3.00 | 3.90 | 3.45 | 5.08 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.54 | -0.42 | 0.04 | -0.07 | 10/12/2026 | 10/23/2026 3:59:59 PM EST |
| 70.00 | 4.20 | 4.90 | 4.55 | 4.50 | -2.40 | -34.79% | 0.07 | 6 | 43 | 0.51 | -0.53 | 0.04 | -0.07 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 72.50 | 5.20 | 8.00 | 6.60 | 8.30 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.58 | -0.63 | 0.04 | -0.06 | 9/29/2026 | 10/23/2026 3:59:59 PM EST |
| 75.00 | 7.10 | 9.70 | 8.40 | 8.75 | +0.35 | +4.17% | 0.11 | 3 | 320 | 0.56 | -0.72 | 0.04 | -0.05 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 77.50 | 8.90 | 11.70 | 10.30 | 7.39 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.80 | -0.80 | 0.03 | -0.05 | 7/30/2026 | 10/23/2026 3:59:59 PM EST |
| 80.00 | 11.20 | 13.90 | 12.55 | 12.85 | -2.15 | -14.34% | 0.16 | 2 | 29 | 0.85 | -0.86 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 82.50 | 13.50 | 16.30 | 14.90 | % | 0.18 | 0 | 0 | 0.91 | -0.91 | 0.02 | -0.03 | 10/23/2026 3:59:59 PM EST | |||
| 85.00 | 14.60 | 18.70 | 16.65 | 9.54 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.96 | -0.94 | 0.01 | -0.02 | 8/24/2026 | 10/23/2026 3:59:59 PM EST |
| 87.50 | 18.20 | 20.90 | 19.55 | % | 0.22 | 0 | 0 | 0.98 | -0.96 | 0.01 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 90.00 | 19.60 | 23.60 | 21.60 | 13.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.06 | -0.98 | 0.01 | -0.01 | 7/13/2026 | 10/23/2026 3:59:59 PM EST |
| 92.50 | 22.10 | 26.00 | 24.05 | % | 0.26 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 95.00 | 24.50 | 28.50 | 26.50 | 12.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 7/9/2026 | 10/23/2026 3:59:59 PM EST |
| 97.50 | 26.90 | 31.00 | 28.95 | 14.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 10/23/2026 3:59:59 PM EST |
| 100.00 | 29.40 | 33.60 | 31.50 | 16.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 10/23/2026 3:59:59 PM EST |
| 105.00 | 34.40 | 38.50 | 36.45 | % | 0.35 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 110.00 | 39.40 | 43.60 | 41.50 | % | 0.38 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 115.00 | 44.40 | 48.60 | 46.50 | % | 0.40 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 120.00 | 49.40 | 53.50 | 51.45 | % | 0.43 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 125.00 | 54.40 | 58.50 | 56.45 | % | 0.45 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 130.00 | 59.40 | 63.60 | 61.50 | % | 0.47 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 135.00 | 64.40 | 68.50 | 66.45 | % | 0.49 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST |