Home Options BBIOChain

BBIO

BridgeBio Pharma, Inc.Close $77.19EOD only

Max Pain

$60.00

Next expiry Jul 17, 2026

Expected Move

±$4.82

6.3% from close

Price Gap

-17.19

Distance to max pain

IV Rank

Low premium

P/C OI

0.46

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

This page reflects BBIO options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Jul 2, 2026 close

BBIO Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 15)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
20.00	55.00	56.10	60.20	0.00	1	1	443.8%	0.977	0.0008	-0.134	0.008	0.007
25.00	26.57	25.00	29.30	0.00	1	5	0.0%	1.000	0.0000	-0.003	0.000	0.010
27.50	39.60	47.60	51.60	0.00	1	6	413.3%	0.954	0.0016	-0.219	0.015	0.009
30.00	43.89	45.10	49.00	0.00	1	2	376.4%	0.951	0.0018	-0.210	0.015	0.009
32.50	39.37	42.60	46.70	0.00	1	7	359.4%	0.943	0.0021	-0.224	0.017	0.010
35.00	34.20	40.10	44.10	0.00	1	4	328.0%	0.940	0.0024	-0.214	0.018	0.011
37.50	36.50	36.10	38.30	0.00	1	2	0.0%	1.000	0.0000	-0.004	0.000	0.014
40.00	27.43	35.10	39.00	0.00	2	16	277.0%	0.931	0.0032	-0.202	0.020	0.013
42.50	34.55	30.50	33.50	0.00	1	11	0.0%	1.000	0.0000	-0.005	0.000	0.016
45.00	30.00	30.10	32.80	0.00	5	13	177.1%	0.959	0.0033	-0.090	0.013	0.016
47.50	34.05	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.006	0.000	0.018
50.00	23.73	25.10	28.70	0.00	8	189	189.0%	0.914	0.0055	-0.166	0.024	0.016
55.00	19.33	20.10	23.50	0.00	2	35	150.0%	0.904	0.0075	-0.143	0.026	0.018
57.50	11.53	17.60	20.40	0.00	4	4	112.9%	0.926	0.0082	-0.091	0.021	0.020
60.00	14.60	15.10	18.00	0.00	2	823	104.0%	0.911	0.0102	-0.097	0.024	0.020
62.50	14.70	14.10	15.30	1.80	121	419	84.0%	0.916	0.0122	-0.077	0.023	0.021
65.00	12.30	10.80	12.80	3.70	91	39	72.1%	0.903	0.0157	-0.073	0.026	0.022
67.50	7.23	8.40	10.20	0.00	3	121	57.1%	0.898	0.0206	-0.062	0.027	0.023
70.00	7.15	7.30	7.90	1.17	25	13,724	51.2%	0.851	0.0300	-0.071	0.035	0.022
72.50	5.55	5.30	6.00	1.95	209	1,274	51.4%	0.755	0.0405	-0.093	0.048	0.020
75.00	3.60	2.30	4.00	1.25	106	2,570	45.0%	0.652	0.0544	-0.095	0.056	0.018
77.50	2.20	0.95	3.00	0.63	26	174	50.4%	0.510	0.0523	-0.113	0.060	0.014
80.00	1.28	1.00	1.50	0.48	120	1,303	42.1%	0.355	0.0585	-0.088	0.056	0.010
82.50	0.38	0.50	1.85	0.00	1	932	61.2%	0.315	0.0384	-0.120	0.054	0.009
85.00	0.35	0.30	0.40	0.10	49	1,179	40.7%	0.126	0.0335	-0.046	0.031	0.004
87.50	0.20	0.00	0.35	-0.20	15	306	47.2%	0.098	0.0242	-0.045	0.026	0.003
90.00	0.25	0.00	2.25	0.00	2	342	77.2%	0.176	0.0222	-0.109	0.039	0.005
95.00	0.10	0.00	0.50	0.00	40	1,295	63.6%	0.056	0.0117	-0.039	0.017	0.002
100.00	0.08	0.00	1.15	0.00	140	209	90.5%	0.087	0.0115	-0.078	0.024	0.002
105.00	1.45	0.00	3.20	0.00	2	5	135.0%	0.153	0.0116	-0.173	0.036	0.004
110.00	3.50	1.45	3.50	0.00	0	1	169.8%	0.186	0.0104	-0.247	0.040	0.005

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
20.00	0.20	0.00	0.50	0.00	1	244	341.4%	-0.009	0.0005	-0.046	0.004	-0.000
30.00	3.12	0.40	4.30	0.00	0	10	406.8%	-0.056	0.0018	-0.248	0.017	-0.002
32.50	0.20	0.00	0.80	0.00	1	16	244.9%	-0.020	0.0013	-0.065	0.007	-0.001
37.50	2.40	0.00	2.10	0.00	0	1	257.9%	-0.046	0.0025	-0.134	0.015	-0.002
40.00	1.28	0.00	2.15	0.00	2	2	239.6%	-0.051	0.0029	-0.134	0.016	-0.002
42.50	1.00	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
45.00	1.05	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
47.50	4.00	1.05	3.20	0.00	20	10	229.6%	-0.095	0.0049	-0.209	0.026	-0.004
50.00	0.20	0.00	0.95	0.00	5	826	139.7%	-0.042	0.0042	-0.067	0.014	-0.001
55.00	0.60	0.00	0.95	0.00	1	12	114.1%	-0.051	0.0061	-0.064	0.016	-0.002
57.50	0.40	0.00	0.95	0.00	5	4	101.9%	-0.057	0.0074	-0.062	0.017	-0.002
60.00	0.05	0.00	0.75	0.00	1	361	85.1%	-0.054	0.0086	-0.050	0.017	-0.002
62.50	0.09	0.00	0.95	0.00	2	38	78.5%	-0.072	0.0116	-0.058	0.021	-0.002
65.00	0.38	0.00	0.75	-1.92	5	127	63.1%	-0.071	0.0143	-0.046	0.021	-0.002
67.50	0.54	0.00	1.30	0.00	1	43	61.6%	-0.118	0.0212	-0.065	0.030	-0.004
70.00	1.32	0.05	2.45	0.00	1	178	64.2%	-0.197	0.0286	-0.094	0.042	-0.006
72.50	1.60	0.00	2.25	0.00	9	16	69.2%	-0.294	0.0329	-0.126	0.052	-0.009
75.00	2.02	1.00	1.50	-0.50	17	339	39.7%	-0.333	0.0606	-0.075	0.055	-0.010
77.50	3.53	1.40	4.30	-4.67	1	3	66.3%	-0.481	0.0398	-0.138	0.060	-0.016
80.00	9.76	2.95	6.20	0.00	2	62	73.4%	-0.566	0.0355	-0.150	0.059	-0.019
82.50	12.50	4.30	8.10	0.00	8	8	77.6%	-0.637	0.0320	-0.150	0.057	-0.022
110.00	35.00	36.30	40.40	0.00	0	0	231.6%	-0.709	0.0098	-0.418	0.052	-0.035

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.