Dark

BBIO
BridgeBio Pharma, Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:57 PM EDT

80.10USD-2.490%(-2.04)2,132,622

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:27:30 AM EDT

79.00USD-3.823%(-3.14)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

80.09USD-0.006%(-0.01)307,167

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,315	3,121	155	4,439

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 C	0	0%	0			BBIO260821C00135000
130.00 C	0.20	0%	1	1	07-20	BBIO260821C00130000
125.00 C	0	0%	0			BBIO260821C00125000
120.00 C	0.25	-37.50%	1	796	07-23	BBIO260821C00120000
115.00 C	0.30	-71.43%	1	3	07-27	BBIO260821C00115000
110.00 C	0.26	+30.00%	2	30	07-29	BBIO260821C00110000
105.00 C	2.28	+26.67%	1	25	07-10	BBIO260821C00105000
100.00 C	0.60	+20.00%	3	275	07-29	BBIO260821C00100000
97.50 C	1.30	+100.00%	2	504	07-24	BBIO260821C00097500
95.00 C	0.05	-97.06%	2	71	07-30	BBIO260821C00095000
92.50 C	2.10	+33.76%	4	29	07-24	BBIO260821C00092500
90.00 C	1.70	-30.33%	90	712	07-30	BBIO260821C00090000
87.50 C	3.50	-3.05%	13	86	07-27	BBIO260821C00087500
85.00 C	4.55	+5.81%	76	346	07-28	BBIO260821C00085000
82.50 C	3.50	-25.53%	2	243	07-30	BBIO260821C00082500
80.00 C	5.00	-32.43%	205	494	07-30	BBIO260821C00080000
77.50 C	7.10	-26.04%	58	303	07-30	BBIO260821C00077500
75.00 C	7.20	-30.77%	148	706	07-30	BBIO260821C00075000
72.50 C	9.00	-29.52%	1	12	07-30	BBIO260821C00072500
70.00 C	13.63	-37.76%	4	514	07-23	BBIO260821C00070000
67.50 C	16.08	+129.71%	1	628	07-14	BBIO260821C00067500
65.00 C	13.90	-7.95%	35	444	07-08	BBIO260821C00065000
62.50 C	16.40	+40.17%	2	141	07-08	BBIO260821C00062500
60.00 C	23.90	-22.02%	1	15	07-29	BBIO260821C00060000
57.50 C	0	0%	0			BBIO260821C00057500
55.00 C	0	0%	0			BBIO260821C00055000
50.00 C	35.28	+10.94%	1	29	07-29	BBIO260821C00050000
47.50 C	26.65	0%	2	2	03-16	BBIO260821C00047500
45.00 C	0	0%	0			BBIO260821C00045000
42.50 C	0	0%	0			BBIO260821C00042500
40.00 C	42.40	+1.44%	1	20	07-22	BBIO260821C00040000
37.50 C	37.14	+0.05%	1	1	07-01	BBIO260821C00037500
35.00 C	34.50	+9.52%	2	6	06-26	BBIO260821C00035000
32.50 C	0	0%	0			BBIO260821C00032500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 P	0	0%	0			BBIO260821P00135000
130.00 P	0	0%	0			BBIO260821P00130000
125.00 P	0	0%	0			BBIO260821P00125000
120.00 P	0	0%	0			BBIO260821P00120000
115.00 P	29.42	+3.88%	1	1	07-27	BBIO260821P00115000
110.00 P	0	0%	0			BBIO260821P00110000
105.00 P	0	0%	0			BBIO260821P00105000
100.00 P	15.60	+24.70%	7	3	07-10	BBIO260821P00100000
97.50 P	14.20	+21.37%	1	0	07-13	BBIO260821P00097500
95.00 P	14.01	+32.67%	2	9	07-17	BBIO260821P00095000
92.50 P	0	0%	0			BBIO260821P00092500
90.00 P	10.60	+3.72%	3	67	07-20	BBIO260821P00090000
87.50 P	4.75	0%	16	11	07-09	BBIO260821P00087500
85.00 P	6.25	+41.40%	6	8	07-30	BBIO260821P00085000
82.50 P	5.49	+0.92%	30	56	07-17	BBIO260821P00082500
80.00 P	4.04	+66.26%	2	72	07-30	BBIO260821P00080000
77.50 P	1.99	+10.56%	5	41	07-28	BBIO260821P00077500
75.00 P	1.22	-41.90%	2	314	07-27	BBIO260821P00075000
72.50 P	1.20	-25.00%	1	15	07-30	BBIO260821P00072500
70.00 P	0.75	+13.64%	3	2,933	07-28	BBIO260821P00070000
67.50 P	0.40	-60.00%	1	180	07-27	BBIO260821P00067500
65.00 P	0.22	-26.67%	5	159	07-27	BBIO260821P00065000
62.50 P	0.25	-82.76%	2	20	07-09	BBIO260821P00062500
60.00 P	0.21	-88.33%	1	47	07-24	BBIO260821P00060000
57.50 P	3.70	+49.19%	4	28	06-03	BBIO260821P00057500
55.00 P	0.46	-78.40%	1	25	06-30	BBIO260821P00055000
50.00 P	0.31	-38.00%	5	604	06-24	BBIO260821P00050000
47.50 P	0	0%	0			BBIO260821P00047500
45.00 P	0.50	-50.00%	1	1	04-14	BBIO260821P00045000
42.50 P	0	0%	0			BBIO260821P00042500
40.00 P	0	0%	0			BBIO260821P00040000
37.50 P	0	0%	0			BBIO260821P00037500
35.00 P	0	0%	0			BBIO260821P00035000
32.50 P	0	0%	0			BBIO260821P00032500

.dark-mode .nNBmZp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nNBmZp{ color: #333333; background-color: white; border: 2px solid #333333; }BBIOBridgeBio Pharma, Inc. Common Stockstock NASDAQ