Options Chain for BRIDGEBIO PHARMA INC COM (BBIO) - $71.61 as of 3/26/2026 3:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 40.60 | 44.70 | 42.65 | % | 1.42 | 0 | 5 | 2.11 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 32.50 | 38.00 | 42.10 | 40.05 | % | 1.23 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 35.00 | 35.60 | 39.80 | 37.70 | % | 1.08 | 0 | 6 | 1.82 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 37.50 | 33.10 | 37.30 | 35.20 | % | 0.94 | 0 | 22 | 1.67 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 40.00 | 30.80 | 34.80 | 32.80 | % | 0.82 | 0 | 301 | 1.56 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 42.50 | 28.30 | 32.40 | 30.35 | % | 0.71 | 0 | 1 | 1.44 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 45.00 | 25.90 | 29.80 | 27.85 | % | 0.62 | 0 | 301 | 1.30 | 0.98 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 47.50 | 24.10 | 26.90 | 25.50 | % | 0.54 | 0 | 1 | 1.11 | 0.97 | 0.00 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 50.00 | 21.90 | 25.00 | 23.45 | 24.28 | +1.68 | +7.44% | 0.47 | 11 | 335 | 1.11 | 0.95 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 52.50 | 19.50 | 22.10 | 20.80 | % | 0.40 | 0 | 5 | 0.94 | 0.93 | 0.01 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 55.00 | 17.10 | 20.80 | 18.95 | % | 0.34 | 0 | 8 | 1.03 | 0.90 | 0.01 | -0.04 | 3/26/2026 4:00:06 PM EST | |||
| 57.50 | 14.60 | 18.70 | 16.65 | % | 0.29 | 0 | 26 | 0.97 | 0.87 | 0.01 | -0.04 | 3/26/2026 4:00:06 PM EST | |||
| 60.00 | 12.60 | 16.70 | 14.65 | 12.00 | 0.00 | 0.00% | 0.24 | 0 | 504 | 0.93 | 0.82 | 0.01 | -0.05 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 62.50 | 11.00 | 14.60 | 12.80 | % | 0.20 | 0 | 6 | 0.60 | 0.78 | 0.02 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 65.00 | 9.10 | 13.10 | 11.10 | 9.50 | 0.00 | 0.00% | 0.17 | 0 | 73 | 0.60 | 0.73 | 0.02 | -0.06 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 67.50 | 8.00 | 10.90 | 9.45 | 7.89 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.60 | 0.68 | 0.02 | -0.07 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 70.00 | 7.50 | 8.90 | 8.20 | 6.20 | 0.00 | 0.00% | 0.12 | 0 | 181 | 0.62 | 0.62 | 0.02 | -0.07 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 72.50 | 6.20 | 7.60 | 6.90 | % | 0.10 | 0 | 13 | 0.61 | 0.56 | 0.02 | -0.07 | 3/26/2026 4:00:06 PM EST | |||
| 75.00 | 3.90 | 6.80 | 5.35 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 91 | 0.57 | 0.50 | 0.02 | -0.07 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 77.50 | 2.80 | 6.20 | 4.50 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 240 | 0.58 | 0.44 | 0.02 | -0.07 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 80.00 | 3.10 | 4.00 | 3.55 | 3.60 | +0.30 | +9.10% | 0.04 | 1 | 225 | 0.57 | 0.38 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 82.50 | 0.90 | 4.70 | 2.80 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.55 | 0.31 | 0.02 | -0.05 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 85.00 | 1.80 | 2.50 | 2.15 | 2.00 | 0.00 | 0.00% | 0.03 | 1 | 39 | 0.55 | 0.26 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 87.50 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 11 | 0.77 | 0.22 | 0.02 | -0.04 | 3/26/2026 4:00:06 PM EST | |||
| 90.00 | 0.90 | 3.00 | 1.95 | 1.10 | % | 0.02 | 1 | 1 | 0.62 | 0.16 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 95.00 | 0.00 | 2.55 | 1.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 394 | 0.82 | 0.11 | 0.01 | -0.03 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 1 | 0.88 | 0.06 | 0.01 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 362 | 0.95 | 0.03 | 0.01 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 45 | 1.02 | 0.02 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 2 | 1.08 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 37.50 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 302 | 1.37 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 42.50 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.42 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 300 | 1.32 | -0.02 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 47.50 | 0.00 | 2.45 | 1.23 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.23 | -0.03 | 0.00 | -0.02 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 50.00 | 0.15 | 1.00 | 0.58 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 332 | 0.70 | -0.05 | 0.01 | -0.02 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 52.50 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 13 | 1.07 | -0.07 | 0.01 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 3.10 | 1.55 | % | 0.03 | 0 | 11 | 1.01 | -0.10 | 0.01 | -0.04 | 3/26/2026 4:00:06 PM EST | |||
| 57.50 | 0.00 | 3.50 | 1.75 | 2.13 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.96 | -0.13 | 0.01 | -0.04 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 60.00 | 0.05 | 4.00 | 2.03 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.60 | -0.18 | 0.01 | -0.05 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 62.50 | 0.65 | 4.60 | 2.63 | 3.29 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.64 | -0.22 | 0.02 | -0.06 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 65.00 | 2.70 | 4.30 | 3.50 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.67 | -0.27 | 0.02 | -0.06 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 67.50 | 3.50 | 4.90 | 4.20 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.64 | -0.32 | 0.02 | -0.07 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 70.00 | 4.60 | 6.30 | 5.45 | 5.20 | % | 0.08 | 1 | 51 | 0.66 | -0.38 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 72.50 | 4.90 | 8.80 | 6.85 | % | 0.09 | 0 | 7 | 0.67 | -0.44 | 0.02 | -0.07 | 3/26/2026 4:00:06 PM EST | |||
| 75.00 | 6.20 | 10.00 | 8.10 | % | 0.11 | 0 | 350 | 0.66 | -0.50 | 0.02 | -0.07 | 3/26/2026 4:00:06 PM EST | |||
| 77.50 | 7.70 | 11.40 | 9.55 | % | 0.12 | 0 | 236 | 0.65 | -0.56 | 0.02 | -0.07 | 3/26/2026 4:00:06 PM EST | |||
| 80.00 | 9.40 | 12.30 | 10.85 | % | 0.14 | 0 | 1 | 0.61 | -0.62 | 0.02 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 82.50 | 10.70 | 14.10 | 12.40 | % | 0.15 | 0 | 0 | 0.57 | -0.69 | 0.02 | -0.05 | 3/26/2026 4:00:06 PM EST | |||
| 85.00 | 12.40 | 15.80 | 14.10 | % | 0.17 | 0 | 10 | 0.71 | -0.74 | 0.02 | -0.05 | 3/26/2026 4:00:06 PM EST | |||
| 87.50 | 14.30 | 17.80 | 16.05 | % | 0.18 | 0 | 0 | 0.72 | -0.78 | 0.02 | -0.04 | 3/26/2026 4:00:06 PM EST | |||
| 90.00 | 16.30 | 20.10 | 18.20 | % | 0.20 | 0 | 10 | 0.75 | -0.84 | 0.02 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 95.00 | 20.80 | 24.60 | 22.70 | % | 0.24 | 0 | 0 | 0.78 | -0.89 | 0.01 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 100.00 | 25.60 | 29.60 | 27.60 | % | 0.28 | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 105.00 | 30.50 | 34.60 | 32.55 | % | 0.31 | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 110.00 | 35.40 | 39.50 | 37.45 | % | 0.34 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 115.00 | 40.30 | 44.50 | 42.40 | % | 0.37 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 120.00 | 45.30 | 49.50 | 47.40 | % | 0.39 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST |