Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $65.75 as of 10/13/2026 7:53:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 7.10 | 10.40 | 8.75 | 12.52 | 0.00 | 0.00% | 0.16 | 0 | 15 | 2.50 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 4:00:01 PM EST |
| 60.00 | 1.80 | 5.70 | 3.75 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 82 | 1.75 | 0.86 | 0.08 | -0.09 | 10/7/2026 | 10/13/2026 4:00:01 PM EST |
| 62.50 | 0.20 | 3.80 | 2.00 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.51 | 0.60 | 0.13 | -0.18 | 10/8/2026 | 10/13/2026 4:00:01 PM EST |
| 65.00 | 0.10 | 1.00 | 0.55 | 0.60 | -1.60 | -72.73% | 0.01 | 10 | 514 | 0.54 | 0.27 | 0.11 | -0.16 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 67.50 | 0.00 | 1.05 | 0.53 | 0.44 | -0.55 | -55.56% | 0.01 | 1 | 92 | 1.13 | 0.08 | 0.05 | -0.07 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.30 | -75.00% | 0.00 | 18 | 468 | 0.93 | 0.01 | 0.01 | -0.02 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.15 | -75.00% | 0.00 | 23 | 208 | 1.14 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 17 | 632 | 1.44 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 77.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.73 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 347 | 2.44 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:01 PM EST |
| 82.50 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 579 | 2.64 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 172 | 2.98 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:01 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 3.68 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.33 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 169 | 4.22 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 119 | 4.54 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 4,739 | 1.38 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:01 PM EST |
| 60.00 | 0.05 | 0.60 | 0.33 | 0.22 | -0.08 | -26.67% | 0.01 | 200 | 228 | 0.57 | -0.14 | 0.08 | -0.09 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 62.50 | 0.30 | 1.30 | 0.80 | 0.98 | +0.58 | +145.00% | 0.01 | 219 | 296 | 0.47 | -0.40 | 0.13 | -0.18 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 65.00 | 1.70 | 4.50 | 3.10 | 2.66 | +1.03 | +63.19% | 0.05 | 1 | 4,906 | 1.52 | -0.73 | 0.11 | -0.16 | 10/13/2026 | 10/13/2026 4:00:01 PM EST |
| 67.50 | 2.30 | 6.20 | 4.25 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 32 | 1.54 | -0.92 | 0.05 | -0.07 | 10/1/2026 | 10/13/2026 4:00:01 PM EST |
| 70.00 | 4.70 | 8.50 | 6.60 | 4.88 | 0.00 | 0.00% | 0.09 | 0 | 340 | 1.77 | -0.99 | 0.01 | -0.02 | 10/12/2026 | 10/13/2026 4:00:01 PM EST |
| 72.50 | 7.20 | 10.00 | 8.60 | 8.10 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.45 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 4:00:01 PM EST |
| 75.00 | 9.70 | 13.50 | 11.60 | 8.93 | 0.00 | 0.00% | 0.15 | 0 | 319 | 2.32 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 4:00:01 PM EST |
| 77.50 | 12.10 | 15.90 | 14.00 | % | 0.18 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 80.00 | 14.60 | 18.40 | 16.50 | 14.35 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.72 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:01 PM EST |
| 82.50 | 17.10 | 20.90 | 19.00 | 8.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/13/2026 4:00:01 PM EST |
| 85.00 | 19.60 | 23.40 | 21.50 | 10.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/13/2026 4:00:01 PM EST |
| 87.50 | 22.10 | 26.30 | 24.20 | % | 0.28 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 90.00 | 24.60 | 28.40 | 26.50 | % | 0.29 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 95.00 | 29.60 | 33.60 | 31.60 | % | 0.33 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 100.00 | 34.60 | 38.40 | 36.50 | % | 0.36 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 105.00 | 39.60 | 43.80 | 41.70 | % | 0.40 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 110.00 | 44.60 | 48.40 | 46.50 | % | 0.42 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 115.00 | 49.60 | 53.40 | 51.50 | % | 0.45 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 120.00 | 54.60 | 58.40 | 56.50 | % | 0.47 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST | |||
| 125.00 | 59.60 | 63.50 | 61.55 | % | 0.49 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:01 PM EST |