Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Aug 20, 2027Nov 19, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
31125912368


BBIO Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

BBIO Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

BBIO Sep 18, 2026 Exp. - Max Pain @ $75.00

Puts
Calls


BBIO Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C00%0BBIO260918C00135000
130.00 C00%0BBIO260918C00130000
125.00 C00%0BBIO260918C00125000
120.00 C00%0BBIO260918C00120000
115.00 C0.40-34.43%33507-14BBIO260918C00115000
110.00 C0.850%1107-14BBIO260918C00110000
105.00 C0.01-98.98%62807-29BBIO260918C00105000
100.00 C2.20-36.60%115207-14BBIO260918C00100000
97.50 C00%0BBIO260918C00097500
95.00 C1.85-33.93%84607-17BBIO260918C00095000
92.50 C3.60+28.57%11207-27BBIO260918C00092500
90.00 C4.32-6.09%46107-27BBIO260918C00090000
87.50 C9.750%2207-09BBIO260918C00087500
85.00 C6.58+2.81%81607-29BBIO260918C00085000
82.50 C7.48-1.58%2607-29BBIO260918C00082500
80.00 C9.88+37.22%1307-27BBIO260918C00080000
77.50 C00%0BBIO260918C00077500
75.00 C14.75-16.05%30030107-10BBIO260918C00075000
72.50 C00%0BBIO260918C00072500
70.00 C14.930%1107-14BBIO260918C00070000
65.00 C00%0BBIO260918C00065000
60.00 C00%0BBIO260918C00060000
55.00 C00%0BBIO260918C00055000
50.00 C35.310%5507-13BBIO260918C00050000
47.50 C00%0BBIO260918C00047500
45.00 C36.850%1107-17BBIO260918C00045000
42.50 C00%0BBIO260918C00042500
40.00 C00%0BBIO260918C00040000
Puts
StrikePriceChangeVolOILastContract Name
135.00 P00%0BBIO260918P00135000
130.00 P00%0BBIO260918P00130000
125.00 P00%0BBIO260918P00125000
120.00 P00%0BBIO260918P00120000
115.00 P00%0BBIO260918P00115000
110.00 P00%0BBIO260918P00110000
105.00 P16.590%3307-09BBIO260918P00105000
100.00 P00%0BBIO260918P00100000
97.50 P00%0BBIO260918P00097500
95.00 P00%0BBIO260918P00095000
92.50 P00%0BBIO260918P00092500
90.00 P8.70+16.00%5507-10BBIO260918P00090000
87.50 P00%0BBIO260918P00087500
85.00 P00%0BBIO260918P00085000
82.50 P5.73-14.48%4407-24BBIO260918P00082500
80.00 P3.72-28.46%22907-27BBIO260918P00080000
77.50 P00%0BBIO260918P00077500
75.00 P2.35-2.08%333207-28BBIO260918P00075000
72.50 P00%0BBIO260918P00072500
70.00 P2.00+14.29%2707-30BBIO260918P00070000
65.00 P00%0BBIO260918P00065000
60.00 P00%0BBIO260918P00060000
55.00 P00%0BBIO260918P00055000
50.00 P00%0BBIO260918P00050000
47.50 P00%0BBIO260918P00047500
45.00 P00%0BBIO260918P00045000
42.50 P00%0BBIO260918P00042500
40.00 P00%0BBIO260918P00040000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC