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

Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 May 21, 2027 Aug 20, 2027 Nov 19, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,132	2,518	103	14,688

BBIO Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

BBIO Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

BBIO Jan 15, 2027 Exp. - Max Pain @ $62.50

Puts

Calls

BBIO Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 C	0	0%	0			BBIO270115C00135000
130.00 C	0	0%	0			BBIO270115C00130000
125.00 C	0	0%	0			BBIO270115C00125000
120.00 C	1.90	-5.00%	2	754	07-30	BBIO270115C00120000
115.00 C	5.61	+250.63%	1	33	07-09	BBIO270115C00115000
110.00 C	4.48	+7.43%	1	102	07-29	BBIO270115C00110000
105.00 C	5.50	+9.78%	1	39	07-24	BBIO270115C00105000
100.00 C	7.10	+1.43%	5	331	07-27	BBIO270115C00100000
97.50 C	6.50	-23.53%	1	2	07-16	BBIO270115C00097500
95.00 C	7.90	+14.49%	1	279	07-28	BBIO270115C00095000
92.50 C	8.10	0%	1	1	07-13	BBIO270115C00092500
90.00 C	9.10	+1.68%	2	438	07-22	BBIO270115C00090000
87.50 C	5.00	-1.96%	5	14	06-09	BBIO270115C00087500
85.00 C	12.33	+5.84%	1	513	07-29	BBIO270115C00085000
82.50 C	6.20	-1.59%	5	12	06-09	BBIO270115C00082500
80.00 C	11.94	-13.23%	5	94	07-30	BBIO270115C00080000
77.50 C	8.40	+6.33%	2	18	06-24	BBIO270115C00077500
75.00 C	15.02	-11.02%	3	540	07-16	BBIO270115C00075000
72.50 C	22.20	+85.00%	2	16	07-10	BBIO270115C00072500
70.00 C	20.60	+8.42%	3	767	07-28	BBIO270115C00070000
67.50 C	15.25	+60.53%	10	16	07-01	BBIO270115C00067500
65.00 C	29.44	+42.91%	2	267	07-09	BBIO270115C00065000
62.50 C	23.00	0%	22	11	04-01	BBIO270115C00062500
60.00 C	28.60	+1.42%	1	98	07-29	BBIO270115C00060000
57.50 C	0	0%	0			BBIO270115C00057500
55.00 C	32.00	+3.23%	1	58	07-24	BBIO270115C00055000
50.00 C	33.50	-8.22%	1	119	07-30	BBIO270115C00050000
47.50 C	38.28	+24.29%	3	47	07-29	BBIO270115C00047500
45.00 C	41.10	+11.23%	10	1,334	07-24	BBIO270115C00045000
42.50 C	27.50	-20.86%	7	15	05-28	BBIO270115C00042500
40.00 C	42.70	+42.33%	6	103	07-20	BBIO270115C00040000
37.50 C	0	0%	0			BBIO270115C00037500
35.00 C	35.10	-19.31%	1	239	06-22	BBIO270115C00035000
32.50 C	44.50	+11.25%	1	27	07-02	BBIO270115C00032500
30.00 C	60.00	+48.15%	13	153	07-09	BBIO270115C00030000
27.50 C	48.90	+2.30%	1	3	01-05	BBIO270115C00027500
25.00 C	42.99	-8.88%	4	35	05-28	BBIO270115C00025000
22.50 C	34.05	+30.96%	10	5	10-08	BBIO270115C00022500
20.00 C	60.25	+3.88%	2	47	02-12	BBIO270115C00020000
17.50 C	34.40	+84.06%	1	95	08-27	BBIO270115C00017500
15.00 C	60.39	+0.65%	2	11	04-22	BBIO270115C00015000
12.50 C	56.05	-5.08%	2	14	02-24	BBIO270115C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 P	0	0%	0			BBIO270115P00135000
130.00 P	0	0%	0			BBIO270115P00130000
125.00 P	0	0%	0			BBIO270115P00125000
120.00 P	0	0%	0			BBIO270115P00120000
115.00 P	0	0%	0			BBIO270115P00115000
110.00 P	0	0%	0			BBIO270115P00110000
105.00 P	0	0%	0			BBIO270115P00105000
100.00 P	0	0%	0			BBIO270115P00100000
97.50 P	0	0%	0			BBIO270115P00097500
95.00 P	0	0%	0			BBIO270115P00095000
92.50 P	0	0%	0			BBIO270115P00092500
90.00 P	25.39	0%	1	1	06-05	BBIO270115P00090000
87.50 P	13.90	0%	1	1	07-13	BBIO270115P00087500
85.00 P	12.44	+0.65%	1	100	07-16	BBIO270115P00085000
82.50 P	18.60	0%	1	1	04-22	BBIO270115P00082500
80.00 P	9.80	+42.03%	25	258	07-13	BBIO270115P00080000
77.50 P	16.40	+12.48%	1	2	05-06	BBIO270115P00077500
75.00 P	6.40	-57.05%	4	183	07-10	BBIO270115P00075000
72.50 P	14.08	-13.62%	1	1	04-23	BBIO270115P00072500
70.00 P	3.90	-60.57%	1	237	07-14	BBIO270115P00070000
67.50 P	0	0%	0			BBIO270115P00067500
65.00 P	3.47	-3.61%	1	136	07-29	BBIO270115P00065000
62.50 P	2.80	-12.50%	8	5,000	07-28	BBIO270115P00062500
60.00 P	2.09	-2.34%	1	17	07-29	BBIO270115P00060000
57.50 P	4.80	-47.77%	1	2	06-24	BBIO270115P00057500
55.00 P	3.90	-22.00%	1	335	06-23	BBIO270115P00055000
50.00 P	4.20	+7.69%	1	103	06-03	BBIO270115P00050000
47.50 P	0.79	-81.32%	1	2	07-09	BBIO270115P00047500
45.00 P	0.45	-86.24%	1,250	8,128	07-27	BBIO270115P00045000
42.50 P	2.02	-4.72%	5	12	04-30	BBIO270115P00042500
40.00 P	1.50	-9.09%	2	10	06-05	BBIO270115P00040000
37.50 P	2.83	-35.68%	4	6	12-05	BBIO270115P00037500
35.00 P	2.44	-12.86%	4	6	12-05	BBIO270115P00035000
32.50 P	5.40	-13.32%	25	22	08-06	BBIO270115P00032500
30.00 P	3.00	-26.47%	2	4	10-20	BBIO270115P00030000
27.50 P	2.36	+1.72%	1	145	10-01	BBIO270115P00027500
25.00 P	0.11	-94.50%	54	57	07-09	BBIO270115P00025000
22.50 P	1.60	-62.17%	2	8	08-18	BBIO270115P00022500
20.00 P	0.10	-90.00%	6	6	07-09	BBIO270115P00020000
17.50 P	2.49	+38.33%	5	6	08-06	BBIO270115P00017500
15.00 P	0	0%	0			BBIO270115P00015000
12.50 P	1.20	+20.00%	1	2	04-07	BBIO270115P00012500

.dark-mode .jbXZs4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jbXZs4{ color: #333333; background-color: white; border: 2px solid #333333; }BBIOBridgeBio Pharma, Inc. Common Stockstock NASDAQ

BBIO Jan 15, 2027 Exp. - Open Interest by Strike

BBIO Jan 15, 2027 Exp. - Max Pain @ $62.50

BBIO
BridgeBio Pharma, Inc. Common Stock
stock NASDAQ