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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,231465111,252


BBIO Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

BBIO Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

BBIO Nov 20, 2026 Exp. - Max Pain @ $65.00

Puts
Calls


BBIO Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C00%0BBIO261120C00135000
130.00 C00%0BBIO261120C00130000
125.00 C00%0BBIO261120C00125000
120.00 C1.00-69.70%1507-17BBIO261120C00120000
115.00 C1.45-68.48%2207-28BBIO261120C00115000
110.00 C2.00-15.97%1207-21BBIO261120C00110000
105.00 C3.50+58.37%11907-27BBIO261120C00105000
100.00 C2.95-22.37%52607-30BBIO261120C00100000
97.50 C00%0BBIO261120C00097500
95.00 C6.30+70.27%223607-21BBIO261120C00095000
92.50 C00%0BBIO261120C00092500
90.00 C4.50-35.71%510107-30BBIO261120C00090000
87.50 C11.020%2207-10BBIO261120C00087500
85.00 C9.58-0.21%16707-27BBIO261120C00085000
82.50 C4.350%5506-03BBIO261120C00082500
80.00 C11.65+1.30%12729207-29BBIO261120C00080000
77.50 C6.30-58.82%1105-11BBIO261120C00077500
75.00 C13.98-30.69%138207-14BBIO261120C00075000
72.50 C9.70+29.68%1306-29BBIO261120C00072500
70.00 C18.50+21.71%19607-28BBIO261120C00070000
67.50 C9.81+7.92%2606-12BBIO261120C00067500
65.00 C21.00-23.55%280707-15BBIO261120C00065000
62.50 C11.52-17.71%8606-03BBIO261120C00062500
60.00 C18.430%2204-30BBIO261120C00060000
57.50 C34.80+67.31%5507-09BBIO261120C00057500
55.00 C00%0BBIO261120C00055000
50.00 C26.15+14.04%130407-01BBIO261120C00050000
47.50 C24.75-30.28%1705-14BBIO261120C00047500
45.00 C28.20-7.93%130204-29BBIO261120C00045000
42.50 C42.50+44.07%1307-14BBIO261120C00042500
40.00 C29.00-10.77%21106-05BBIO261120C00040000
37.50 C37.650%1107-01BBIO261120C00037500
35.00 C39.50+15.56%1306-30BBIO261120C00035000
Puts
StrikePriceChangeVolOILastContract Name
135.00 P00%0BBIO261120P00135000
130.00 P00%0BBIO261120P00130000
125.00 P00%0BBIO261120P00125000
120.00 P00%0BBIO261120P00120000
115.00 P00%0BBIO261120P00115000
110.00 P00%0BBIO261120P00110000
105.00 P00%0BBIO261120P00105000
100.00 P00%0BBIO261120P00100000
97.50 P00%0BBIO261120P00097500
95.00 P12.700%4207-09BBIO261120P00095000
92.50 P00%0BBIO261120P00092500
90.00 P13.50+29.81%5907-13BBIO261120P00090000
87.50 P00%0BBIO261120P00087500
85.00 P00%0BBIO261120P00085000
82.50 P00%0BBIO261120P00082500
80.00 P8.30+48.75%252707-13BBIO261120P00080000
77.50 P7.39+11.30%1407-30BBIO261120P00077500
75.00 P11.950%30030004-17BBIO261120P00075000
72.50 P3.15-60.72%2107-09BBIO261120P00072500
70.00 P6.76-35.68%2206-29BBIO261120P00070000
67.50 P2.00-50.00%272507-09BBIO261120P00067500
65.00 P2.50-41.86%130307-09BBIO261120P00065000
62.50 P3.22-56.49%1207-06BBIO261120P00062500
60.00 P1.95-68.03%1207-17BBIO261120P00060000
57.50 P1.72-52.88%1207-06BBIO261120P00057500
55.00 P00%0BBIO261120P00055000
50.00 P2.300%30030004-28BBIO261120P00050000
47.50 P00%0BBIO261120P00047500
45.00 P1.420%30030004-28BBIO261120P00045000
42.50 P00%0BBIO261120P00042500
40.00 P00%0BBIO261120P00040000
37.50 P0.450%4406-26BBIO261120P00037500
35.00 P00%0BBIO261120P00035000


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