BBIO - Options Database

BBIO

BRIDGEBIO PHARMA INC

$80.30 -2.86%

$81.60 (+1.62%)🌙

as of 07/16 06:12 PM

(7/15 18:21) ◀

Thursday, July 16, 2026 (6:12pm)

▶ (7/17 18:14)

◀ 7/16 18:12 ▶

Option Volume

Detail

ℹ

Current (07/16) 925

Calls: 880 (95%)

Puts: 45 (5%)

Prior (07/15) 493

Calls: 414 (84%)

Puts: 79 (16%)

Current vs Prior +87.63%

Calls: +112.56% (Calls)

Puts: -43.04% (Puts)

Prior 7-Day Total 21,846

Calls: 17,354 (79%)

Puts: 4,492 (21%)

Prior 7-Day Average 3,120

Calls: 2,479 (79%)

Puts: 641 (21%)

Current vs Prior 7-Day Avg -70.36%

Calls: -64.50%

Puts: -92.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $417.8K

Calls: $395.3K (95%)

Puts: $22.5K (5%)

Prior (07/15) $245.7K

Calls: $235.1K (96%)

Puts: $10.6K (4%)

Current vs Prior +70.03%

Calls: +68.10%

Puts: +112.73%

Prior 7-Day Total $15.26M

Calls: $14.00M (92%)

Puts: $1.27M (8%)

Prior 7-Day Average $2.18M

Calls: $2.00M (92%)

Puts: $180.9K (8%)

Current vs Prior 7-Day Avg -80.84%

Calls: -80.23%

Puts: -87.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.05

Prior (07/15) 0.19

Current vs Prior -73.20%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -85.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16) 22,811

Calls: 22,765 (100%)

Puts: 46 (0%)

Prior (07/15) 26,372

Calls: 23,179 (88%)

Puts: 3,193 (12%)

Current vs Prior -13.50%

Prior 7-Day Total 171,209

Calls: 148,130 (87%)

Puts: 23,079 (13%)

Prior 7-Day Average 24,458

Calls: 21,161 (87%)

Puts: 3,297 (13%)

Current vs Prior 7-Day Avg -6.74%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)

Current 5.14% | 14.32%5.14% | 14.32%

Prior 5.90% | 12.64%5.90% | 12.64%

Current vs Prior -12.88% | +13.28%-12.88% | +13.28%

Prior 7-Day Avg 6.44% | 14.49%6.44% | 14.49%

Current vs 7-Day Avg -20.09% | -1.17%-20.09% | -1.17%

Prior 7-Day Eod 5.90% | 12.64%5.90% | 12.64%

Current vs 7-Day Eod -12.88% | +13.28%-12.88% | +13.28%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.97% | 17.30%

Calls: 21.43% | 21.28%

Puts: 62.50% | 13.33%

Prior 41.97% | 17.30%

Calls: 21.43% | 21.28%

Puts: 62.50% | 13.33%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 41.97% | 17.30%

Calls: 21.43% | 21.28%

Puts: 62.50% | 13.33%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($395.3K) vs puts ($22.5K). Elevated premium activity with dollar volume up 70% vs prior. Above-average activity with volume up 88% vs prior. Extreme bullish P/C ratio of 0.05 - heavy call buying (880 calls vs 45 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.76, highest 0.89)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	9.90	11.90	$10.90	18.3%	4	0.89	13.5K
$72.50	Jul 17	7.00	9.20	$8.10	27.2%	19	0.88	970
$75.00	Jul 17	4.20	7.40	$5.80	55.2%	4	0.83	2.4K
$77.50	Jul 17	1.80	5.10	$3.45	95.7%	2	0.79	273
$72.50	Aug 21	8.20	12.20	$10.20	39.2%	5	0.79	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Jul 17	5.20	8.70	$6.95	50.4%	19	0.88	46
$85.00	Jul 17	2.65	6.20	$4.43	80.1%	11	0.82	--
$82.50	Jul 17	0.40	4.30	$2.35	166.0%	1	0.68	--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 890, top 226)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Jul 17	0.05	1.65	$0.85	188.2%	226	0.32	932
$80.00	Aug 21	4.20	7.00	$5.60	50.0%	212	0.58	260
$82.50	Aug 21	2.35	4.60	$3.47	64.8%	146	0.48	247
$77.50	Aug 21	5.10	8.80	$6.95	53.2%	135	0.66	11
$90.00	Aug 21	1.15	3.80	$2.47	107.3%	38	0.31	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Jul 17	5.20	8.70	$6.95	50.4%	19	0.88	46
$85.00	Jul 17	2.65	6.20	$4.43	80.1%	11	0.82	--
$80.00	Jul 17	0.70	2.00	$1.35	96.3%	10	0.45	--
$82.50	Jul 17	0.40	4.30	$2.35	166.0%	1	0.68	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 166.4%, max 243.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.50	Jul 17	Aug 21	185.5%	54.0%	243.5%	24	970
$95.00	Jul 17	Aug 21	145.9%	47.4%	207.5%	7	--
$87.50	Jul 17	Aug 21	145.4%	48.9%	197.3%	3	69
$82.50	Jul 17	Aug 21	103.7%	39.4%	163.6%	372	1.2K
$85.00	Jul 17	Aug 21	121.7%	48.3%	151.9%	24	1.8K

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 20.43, avg 6.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$87.50	$95.00	Jul 17	$0.35	$7.15	$0.35	20.43	$87.85
$85.00	$87.50	Jul 17	$0.12	$2.38	$0.12	19.83	$85.12
$87.50	$90.00	Aug 21	$0.18	$2.32	$0.18	12.89	$87.68
$92.50	$95.00	Aug 21	$0.25	$2.25	$0.25	9.00	$92.75
$82.50	$85.00	Jul 17	$0.35	$2.15	$0.35	6.14	$82.85

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$82.50	$80.00	Jul 17	$1.00	$1.50	$1.00	1.50	$81.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 15.67, avg 2.88)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$75.00	$77.50	Jul 17	$2.35	$2.35	$0.15	15.67	$77.35
$72.50	$75.00	Jul 17	$2.30	$2.30	$0.20	11.50	$74.80
$80.00	$82.50	Aug 21	$2.13	$2.13	$0.37	5.76	$82.13
$77.50	$80.00	Jul 17	$1.67	$1.67	$0.83	2.01	$79.17
$72.50	$77.50	Aug 21	$3.25	$3.25	$1.75	1.86	$75.75

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$85.00	$82.50	Jul 17	$2.08	$2.08	$0.42	4.95	$82.92
$82.50	$80.00	Jul 17	$1.00	$1.00	$1.50	0.67	$81.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.60, cheapest $0.97)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 17	Aug 21	$0.97	145.9%	47.4%
$72.50	Jul 17	Aug 21	$2.10	185.5%	54.0%
$87.50	Jul 17	Aug 21	$2.27	145.4%	48.9%
$82.50	Jul 17	Aug 21	$2.62	103.7%	39.4%
$85.00	Jul 17	Aug 21	$2.90	121.7%	48.3%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.90% of stock, avg 5.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$80.00	Jul 17	$1.78	$1.35	$3.13	$76.87	$83.13	3.90%
$82.50	Jul 17	$0.85	$2.35	$3.20	$79.30	$85.70	3.99%
$85.00	Jul 17	$0.50	$4.43	$4.93	$80.07	$89.93	6.14%
$87.50	Jul 17	$0.38	$6.95	$7.33	$80.17	$94.83	9.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 2.15% of stock, avg 2.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$87.50	$80.00	Jul 17	$0.38	$1.35	$1.73	$78.27	$89.23
$85.00	$80.00	Jul 17	$0.50	$1.35	$1.85	$78.15	$86.85
$82.50	$80.00	Jul 17	$0.85	$1.35	$2.20	$77.80	$84.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.81, avg credit $1.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
80/82	85/88	Jul 17	$1.12	$1.38	0.81	$81.38	$86.12
82/85	88/95	Jul 17	$2.43	$5.07	0.48	$82.57	$89.93
80/82	88/95	Jul 17	$1.35	$6.15	0.22	$81.15	$88.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 9.87, cheapest $0.23)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$82.50	$85.00	$87.50	Jul 17	$0.23	$2.27	9.87
$70.00	$72.50	$75.00	Jul 17	$0.50	$2.00	4.00
$85.00	$87.50	$90.00	Aug 21	$0.57	$1.93	3.39
$80.00	$82.50	$85.00	Jul 17	$0.58	$1.92	3.31
$75.00	$77.50	$80.00	Jul 17	$0.68	$1.82	2.68

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$82.50	$85.00	$87.50	Jul 17	$0.44	$2.06	4.68
$80.00	$82.50	$85.00	Jul 17	$1.08	$1.42	1.31

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.03, 13 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$92.50	1:2	Aug 21	-$0.03	$2.47
$77.50	$80.00	1:2	Jul 17	-$0.11	$2.39
$82.50	$85.00	1:2	Jul 17	-$0.15	$2.35
$85.00	$87.50	1:2	Jul 17	-$0.26	$2.24
$92.50	$95.00	1:2	Aug 21	-$0.75	$1.75

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$82.50	1:2	Jul 17	-$0.27	$2.23
$82.50	$80.00	1:2	Jul 17	-$0.35	$2.15
$87.50	$85.00	1:2	Jul 17	-$1.91	$0.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.93%, avg 1.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$82.50	Aug 21	$2.35	0.48	2.7%	2.93%	5.67%	146	247
$85.00	Aug 21	$1.80	0.42	5.8%	2.24%	8.09%	10	243
$90.00	Aug 21	$1.15	0.31	12.1%	1.43%	13.51%	38	--
$87.50	Aug 21	$0.80	0.35	9.0%	1.00%	9.96%	1	69
$95.00	Aug 21	$0.65	0.17	18.3%	0.81%	19.12%	2	--
$92.50	Aug 21	$0.20	0.21	15.2%	0.25%	15.44%	2	8

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 880

Total Puts 45

Put/Call Ratio 0.05

Net Difference 835

Prior's Put/Call Breakdown

Total Calls 414

Total Puts 79

Put/Call Ratio 0.19

Net Difference 335

Prior 7-Day Put/Call Summary

Total Calls 17,354

Total Puts 4,492

Average Put/Call Ratio 0.34

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card