Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $69.41 as of 3/16/2026 10:08:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 36.50 | 40.70 | 38.60 | % | 1.19 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 35.00 | 34.30 | 37.90 | 36.10 | 42.64 | 0.00 | 0.00% | 1.03 | 0 | 2 | 6.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 3:59:59 PM EST |
| 37.50 | 31.70 | 35.70 | 33.70 | % | 0.90 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 40.00 | 29.80 | 32.30 | 31.05 | 37.30 | 0.00 | 0.00% | 0.78 | 0 | 6 | 4.54 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 3/16/2026 3:59:59 PM EST |
| 42.50 | 27.10 | 30.50 | 28.80 | 35.50 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:59 PM EST |
| 45.00 | 25.60 | 26.70 | 26.15 | 26.60 | +2.59 | +10.79% | 0.58 | 2 | 2 | 3.32 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 47.50 | 22.40 | 24.70 | 23.55 | % | 0.50 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 50.00 | 19.90 | 22.50 | 21.20 | 21.40 | -0.30 | -1.39% | 0.42 | 4 | 47 | 3.25 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 55.00 | 15.10 | 17.30 | 16.20 | 14.25 | 0.00 | 0.00% | 0.29 | 0 | 607 | 2.48 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 57.50 | 12.80 | 15.30 | 14.05 | 16.10 | 0.00 | 0.00% | 0.24 | 0 | 27 | 2.45 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 3:59:59 PM EST |
| 60.00 | 10.50 | 11.90 | 11.20 | 11.10 | +1.50 | +15.63% | 0.19 | 36 | 326 | 1.64 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 62.50 | 8.40 | 10.90 | 9.65 | 8.80 | +2.31 | +35.60% | 0.15 | 56 | 370 | 2.08 | 0.95 | 0.03 | -0.05 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 65.00 | 5.90 | 7.90 | 6.90 | 4.93 | 0.00 | 0.00% | 0.11 | 0 | 154 | 1.53 | 0.85 | 0.04 | -0.14 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 67.50 | 3.20 | 6.00 | 4.60 | 3.55 | 0.00 | 0.00% | 0.07 | 0 | 140 | 1.42 | 0.73 | 0.06 | -0.20 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 70.00 | 2.25 | 3.30 | 2.78 | 2.78 | +0.75 | +36.95% | 0.04 | 2 | 549 | 0.80 | 0.57 | 0.07 | -0.25 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 72.50 | 1.00 | 2.50 | 1.75 | 1.85 | +0.72 | +63.72% | 0.02 | 1 | 585 | 0.84 | 0.40 | 0.07 | -0.26 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 75.00 | 0.30 | 1.00 | 0.65 | 0.75 | +0.27 | +56.25% | 0.01 | 107 | 3,317 | 0.69 | 0.26 | 0.06 | -0.22 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 77.50 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.88 | 0.15 | 0.04 | -0.16 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 80.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.14 | -48.28% | 0.00 | 55 | 973 | 0.81 | 0.08 | 0.03 | -0.11 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 82.50 | 0.00 | 1.20 | 0.60 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.57 | 0.04 | 0.01 | -0.06 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.07 | -0.03 | -30.00% | 0.00 | 40 | 2,848 | 1.34 | 0.02 | 0.01 | -0.03 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 87.50 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.22 | 0.01 | 0.00 | -0.01 | 3/3/2026 | 3/16/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,669 | 2.06 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.86 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.46 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/16/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.70 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/16/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 3/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 37.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 21 | 4.33 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.59 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:59 PM EST |
| 55.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.38 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 57.50 | 0.00 | 0.65 | 0.33 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.68 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.35 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.34 | -0.05 | 0.03 | -0.05 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 65.00 | 0.10 | 1.25 | 0.68 | 0.40 | -0.70 | -63.64% | 0.01 | 11 | 760 | 0.85 | -0.15 | 0.04 | -0.14 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 67.50 | 0.50 | 2.25 | 1.38 | 2.21 | 0.00 | 0.00% | 0.02 | 0 | 2,573 | 0.91 | -0.27 | 0.06 | -0.20 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 70.00 | 1.00 | 3.60 | 2.30 | 1.55 | -0.85 | -35.42% | 0.03 | 15 | 2,407 | 0.90 | -0.43 | 0.07 | -0.25 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 72.50 | 1.90 | 4.30 | 3.10 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 82 | 0.68 | -0.60 | 0.07 | -0.26 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 75.00 | 3.40 | 6.50 | 4.95 | 6.20 | 0.00 | 0.00% | 0.07 | 0 | 809 | 1.34 | -0.74 | 0.06 | -0.22 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 77.50 | 5.40 | 8.40 | 6.90 | 8.30 | 0.00 | 0.00% | 0.09 | 0 | 180 | 1.49 | -0.85 | 0.04 | -0.16 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 80.00 | 8.00 | 10.80 | 9.40 | 11.35 | 0.00 | 0.00% | 0.12 | 0 | 70 | 1.56 | -0.92 | 0.03 | -0.11 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 82.50 | 10.30 | 13.40 | 11.85 | 8.70 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.81 | -0.96 | 0.01 | -0.06 | 2/13/2026 | 3/16/2026 3:59:59 PM EST |
| 85.00 | 12.60 | 15.80 | 14.20 | 8.82 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.96 | -0.98 | 0.01 | -0.03 | 2/12/2026 | 3/16/2026 3:59:59 PM EST |
| 87.50 | 14.60 | 18.40 | 16.50 | 12.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.18 | -0.99 | 0.00 | -0.01 | 1/29/2026 | 3/16/2026 3:59:59 PM EST |
| 90.00 | 16.90 | 20.80 | 18.85 | % | 0.21 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 95.00 | 21.90 | 25.80 | 23.85 | % | 0.25 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 100.00 | 27.50 | 30.80 | 29.15 | % | 0.29 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 105.00 | 31.90 | 35.80 | 33.85 | % | 0.32 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 110.00 | 36.90 | 40.80 | 38.85 | % | 0.35 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 115.00 | 42.40 | 45.90 | 44.15 | % | 0.38 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST |