BBIO - Options Database

BBIO

BRIDGEBIO PHARMA INC

$81.38 +1.34%

$80.00 (-1.70%)🌙

as of 07/17 06:14 PM

(7/16 18:12) ◀

Friday, July 17, 2026 (6:14pm)

▶ (7/20 18:13)

◀ 7/17 18:14 ▶

Option Volume

Detail

ℹ

Current (07/17) 1,347

Calls: 1,232 (91%)

Puts: 115 (9%)

Prior (07/16) 925

Calls: 880 (95%)

Puts: 45 (5%)

Current vs Prior +45.62%

Calls: +40.00% (Calls)

Puts: +155.56% (Puts)

Prior 7-Day Total 20,223

Calls: 16,259 (80%)

Puts: 3,964 (20%)

Prior 7-Day Average 2,889

Calls: 2,322 (80%)

Puts: 566 (20%)

Current vs Prior 7-Day Avg -53.37%

Calls: -46.96%

Puts: -79.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $553.3K

Calls: $519.7K (94%)

Puts: $33.6K (6%)

Prior (07/16) $417.8K

Calls: $395.3K (95%)

Puts: $22.5K (5%)

Current vs Prior +32.43%

Calls: +31.48%

Puts: +49.05%

Prior 7-Day Total $12.70M

Calls: $11.54M (91%)

Puts: $1.16M (9%)

Prior 7-Day Average $1.81M

Calls: $1.65M (91%)

Puts: $166.4K (9%)

Current vs Prior 7-Day Avg -69.51%

Calls: -68.46%

Puts: -79.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.09

Prior (07/16) 0.05

Current vs Prior +82.54%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg -69.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 26,038

Calls: 23,129 (89%)

Puts: 2,909 (11%)

Prior (07/16) 22,811

Calls: 22,765 (100%)

Puts: 46 (0%)

Current vs Prior +14.15%

Prior 7-Day Total 167,707

Calls: 146,312 (87%)

Puts: 21,395 (13%)

Prior 7-Day Average 23,958

Calls: 20,901 (87%)

Puts: 3,056 (13%)

Current vs Prior 7-Day Avg +8.68%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.06% | 14.19%4.06% | 14.19%

Prior 5.14% | 14.32%5.14% | 14.32%

Current vs Prior +175.95% | +20.98%-21.16% | -0.90%

Prior 7-Day Avg 5.99% | 14.26%5.99% | 14.26%

Current vs 7-Day Avg +136.80% | +21.47%-32.34% | -0.50%

Prior 7-Day Eod 5.14% | 14.32%5.14% | 14.32%

Current vs 7-Day Eod +175.95% | +20.98%-21.16% | -0.90%

Sentiment BEARISHBULLISH

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 94% of dollar volume in calls ($519.7K) vs puts ($33.6K). Extreme bullish P/C ratio of 0.09 - heavy call buying (1,232 calls vs 115 puts). P/C ratio rising 83% - increased hedging/bearish positioning. Call-heavy open interest (23,129 calls vs 2,909 puts) suggests bullish positioning.

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. 10 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 17	9.30	13.30	$11.30	35.4%	16	1.00	13.5K
$75.00	Jul 17	4.90	7.80	$6.35	45.7%	17	1.00	2.4K
$72.50	Jul 17	6.80	10.40	$8.60	41.9%	66	0.82	959
$77.50	Jul 17	3.00	5.50	$4.25	58.8%	5	0.74	--
$77.50	Aug 21	5.70	9.20	$7.45	47.0%	18	0.66	146

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	2.40	4.90	$3.65	68.5%	1	0.97	--
$95.00	Aug 21	12.50	16.50	$14.50	27.6%	2	0.83	--
$82.50	Jul 17	0.05	3.20	$1.63	193.3%	4	0.69	--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 1.3K, top 502)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Aug 21	0.00	1.70	$0.85	200.0%	502	0.14	--
$80.00	Aug 21	5.80	6.50	$6.15	11.4%	338	0.58	462
$80.00	Jul 17	0.05	3.30	$1.67	194.6%	67	0.64	1.3K
$72.50	Jul 17	6.80	10.40	$8.60	41.9%	66	0.82	959
$85.00	Aug 21	1.55	5.20	$3.38	108.0%	44	0.42	248

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	0.45	2.45	$1.45	137.9%	56	0.17	2.9K
$82.50	Aug 21	3.40	7.40	$5.40	74.1%	30	0.50	26
$80.00	Jul 17	0.00	1.90	$0.95	200.0%	10	0.36	--
$82.50	Jul 17	0.05	3.20	$1.63	193.3%	4	0.69	--
$95.00	Aug 21	12.50	16.50	$14.50	27.6%	2	0.83	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 1089.0%, max 1994.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$77.50	Jul 17	Aug 21	1052.6%	50.2%	1994.9%	23	146
$80.00	Jul 17	Aug 21	613.2%	50.4%	1116.2%	405	1.7K
$85.00	Jul 17	Aug 21	322.6%	48.0%	572.1%	79	1.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$82.50	Jul 17	Aug 21	396.2%	51.3%	672.9%	34	26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 15.67, avg 3.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$95.00	$97.50	Aug 21	$0.15	$2.35	$0.15	15.67	$95.15
$82.50	$85.00	Jul 17	$0.45	$2.05	$0.45	4.56	$82.95
$90.00	$95.00	Aug 21	$1.05	$3.95	$1.05	3.76	$91.05
$87.50	$90.00	Aug 21	$0.58	$1.92	$0.58	3.31	$88.08
$85.00	$87.50	Aug 21	$0.75	$1.75	$0.75	2.33	$85.75

BEAR PUT (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$82.50	$80.00	Jul 17	$0.68	$1.82	$0.68	2.68	$81.82
$82.50	$70.00	Aug 21	$3.95	$8.55	$3.95	2.16	$78.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 9.00, avg 1.89)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$72.50	$75.00	Jul 17	$2.25	$2.25	$0.25	9.00	$74.75
$75.00	$77.50	Jul 17	$2.10	$2.10	$0.40	5.25	$77.10
$80.00	$85.00	Aug 21	$2.77	$2.77	$2.23	1.24	$82.77
$77.50	$80.00	Aug 21	$1.30	$1.30	$1.20	1.08	$78.80
$80.00	$82.50	Jul 17	$1.19	$1.19	$1.31	0.91	$81.19

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$85.00	$82.50	Jul 17	$2.02	$2.02	$0.48	4.21	$82.98
$95.00	$82.50	Aug 21	$9.10	$9.10	$3.40	2.68	$85.90
$82.50	$70.00	Aug 21	$3.95	$3.95	$8.55	0.46	$78.55
$82.50	$80.00	Jul 17	$0.68	$0.68	$1.82	0.37	$81.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.70, cheapest $3.20)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$77.50	Jul 17	Aug 21	$3.20	1052.6%	50.2%
$85.00	Jul 17	Aug 21	$3.35	322.6%	48.0%
$80.00	Jul 17	Aug 21	$4.48	613.2%	50.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$82.50	Jul 17	Aug 21	$3.77	396.2%	51.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.59% of stock, avg 7.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$82.50	Jul 17	$0.48	$1.63	$2.11	$80.39	$84.61	2.59%
$80.00	Jul 17	$1.67	$0.95	$2.62	$77.38	$82.62	3.22%
$85.00	Jul 17	$0.03	$3.65	$3.68	$81.32	$88.68	4.52%
$95.00	Aug 21	$1.00	$14.50	$15.50	$79.50	$110.50	19.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.76% of stock, avg 3.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.50	$80.00	Jul 17	$0.48	$0.95	$1.43	$78.57	$83.93
$97.50	$70.00	Aug 21	$0.85	$1.45	$2.30	$67.70	$99.80
$95.00	$70.00	Aug 21	$1.00	$1.45	$2.45	$67.55	$97.45
$90.00	$70.00	Aug 21	$2.05	$1.45	$3.50	$66.50	$93.50
$87.50	$70.00	Aug 21	$2.63	$1.45	$4.08	$65.92	$91.58
$85.00	$70.00	Aug 21	$3.38	$1.45	$4.83	$65.17	$89.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.67, avg credit $4.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
70/82	90/95	Aug 21	$5.00	$7.50	0.67	$77.50	$95.00
70/82	85/88	Aug 21	$4.70	$7.80	0.60	$77.80	$89.70
70/82	88/90	Aug 21	$4.53	$7.97	0.57	$77.97	$92.03
70/82	95/98	Aug 21	$4.10	$8.40	0.49	$78.40	$99.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 15.67, cheapest $0.15)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$72.50	$75.00	$77.50	Jul 17	$0.15	$2.35	15.67
$85.00	$87.50	$90.00	Aug 21	$0.17	$2.33	13.71
$70.00	$72.50	$75.00	Jul 17	$0.45	$2.05	4.56
$80.00	$82.50	$85.00	Jul 17	$0.74	$1.76	2.38
$77.50	$80.00	$82.50	Jul 17	$1.39	$1.11	0.80

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$70.00	$82.50	$95.00	Aug 21	$5.15	$7.35	1.43
$80.00	$82.50	$85.00	Jul 17	$1.34	$1.16	0.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.61, 6 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$85.00	1:2	Aug 21	-$0.61	$4.39
$95.00	$97.50	1:2	Aug 21	-$0.70	$1.80
$87.50	$90.00	1:2	Aug 21	-$1.47	$1.03
$85.00	$87.50	1:2	Aug 21	-$1.88	$0.62
$75.00	$77.50	1:2	Jul 17	-$2.15	$0.35

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.50	$80.00	1:2	Jul 17	-$0.27	$2.23
$82.50	$70.00	1:2	Aug 21	$2.50	$10.00
$95.00	$82.50	1:2	Aug 21	$3.70	$8.80
$85.00	$82.50	1:2	Jul 17	$0.39	$2.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.90%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Aug 21	$1.55	0.42	4.5%	1.90%	6.35%	44	248
$87.50	Aug 21	$0.65	0.35	7.5%	0.80%	8.32%	10	69
$95.00	Aug 21	$0.50	0.17	16.7%	0.61%	17.35%	13	60
$90.00	Aug 21	$0.20	0.28	10.6%	0.25%	10.84%	1	732

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 1,232

Total Puts 115

Put/Call Ratio 0.09

Net Difference 1,117

Prior's Put/Call Breakdown

Total Calls 880

Total Puts 45

Put/Call Ratio 0.05

Net Difference 835

Prior 7-Day Put/Call Summary

Total Calls 16,259

Total Puts 3,964

Average Put/Call Ratio 0.31

Ratio Trend Rising

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