Dark

BBIO
BridgeBio Pharma, Inc. Common Stock
stock NASDAQ

Market Open

Oct 2, 2026 2:50:47 PM EDT

67.04USD+0.187%(+0.13)1,650,294

67.02Bid 67.10Ask 0.08Spread

Pre-market

Oct 2, 2026 9:25:30 AM EDT

67.35USD+0.658%(+0.44)100

After-hours

Oct 1, 2026 4:20:30 PM EDT

66.91USD+0.007%(+0.01)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 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 Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,282	4,768	818	12,558

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	0.48	0%	200	200	08-24	BBIO270115C00135000
130.00 C	0.37	0%	1	1	09-08	BBIO270115C00130000
125.00 C	0.93	0%	200	200	08-24	BBIO270115C00125000
120.00 C	0.05	-95.83%	5	780	09-16	BBIO270115C00120000
115.00 C	0.40	-38.46%	1	45	09-11	BBIO270115C00115000
110.00 C	0.20	-90.24%	1	105	09-23	BBIO270115C00110000
105.00 C	1.52	-66.22%	16	51	09-15	BBIO270115C00105000
100.00 C	0.37	-38.33%	17	351	09-23	BBIO270115C00100000
97.50 C	0.40	-55.56%	1	3	10-01	BBIO270115C00097500
95.00 C	5.20	-34.18%	30	279	08-18	BBIO270115C00095000
92.50 C	4.80	-40.74%	20	21	08-27	BBIO270115C00092500
90.00 C	1.70	+47.83%	10	430	09-30	BBIO270115C00090000
87.50 C	2.35	-51.04%	1	209	09-22	BBIO270115C00087500
85.00 C	1.45	-60.81%	6	546	09-28	BBIO270115C00085000
82.50 C	2.52	-63.21%	1	14	09-24	BBIO270115C00082500
80.00 C	2.50	-28.57%	7	137	09-23	BBIO270115C00080000
77.50 C	9.41	-25.32%	1	19	08-31	BBIO270115C00077500
75.00 C	4.10	+3.80%	10	571	10-01	BBIO270115C00075000
72.50 C	4.70	+3.30%	1	18	09-30	BBIO270115C00072500
70.00 C	5.70	-12.31%	3	764	10-01	BBIO270115C00070000
67.50 C	6.70	-10.67%	1	24	09-23	BBIO270115C00067500
65.00 C	8.00	-12.09%	8	274	09-30	BBIO270115C00065000
62.50 C	9.70	+7.78%	1	13	09-25	BBIO270115C00062500
60.00 C	10.50	+0.10%	2	439	09-29	BBIO270115C00060000
57.50 C	0	0%	0			BBIO270115C00057500
55.00 C	14.15	-40.62%	4	255	10-01	BBIO270115C00055000
50.00 C	18.00	-9.09%	6	87	09-30	BBIO270115C00050000
47.50 C	22.70	-40.70%	1	47	09-15	BBIO270115C00047500
45.00 C	22.50	+3.21%	20	421	09-24	BBIO270115C00045000
42.50 C	24.58	-10.62%	1	15	09-28	BBIO270115C00042500
40.00 C	39.07	-8.50%	2	103	08-28	BBIO270115C00040000
37.50 C	47.21	0%	1	1	08-19	BBIO270115C00037500
35.00 C	49.20	+40.17%	2	239	08-18	BBIO270115C00035000
32.50 C	46.95	-8.12%	1	26	08-27	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	56.50	+31.43%	1	34	08-24	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	14.90	0%	1	1	08-19	BBIO270115P00092500
90.00 P	25.39	0%	1	1	06-05	BBIO270115P00090000
87.50 P	11.90	0.00%	2	2	08-20	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	15.80	+30.58%	1	274	09-28	BBIO270115P00080000
77.50 P	16.40	+12.48%	1	2	05-06	BBIO270115P00077500
75.00 P	7.30	+6.57%	1	182	08-14	BBIO270115P00075000
72.50 P	10.40	+108.00%	1	3	09-23	BBIO270115P00072500
70.00 P	9.00	+42.86%	6	251	09-24	BBIO270115P00070000
67.50 P	7.10	0%	1	1	09-21	BBIO270115P00067500
65.00 P	5.50	-12.70%	1	153	09-28	BBIO270115P00065000
62.50 P	4.60	+55.93%	100	5,004	09-15	BBIO270115P00062500
60.00 P	3.00	+9.09%	1	132	09-15	BBIO270115P00060000
57.50 P	2.90	-9.38%	1	17	09-29	BBIO270115P00057500
55.00 P	1.60	-58.97%	3	335	08-04	BBIO270115P00055000
50.00 P	0.70	-83.33%	8	110	08-24	BBIO270115P00050000
47.50 P	0.79	-81.32%	1	2	07-09	BBIO270115P00047500
45.00 P	0.85	+88.89%	11	6,521	09-15	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 .pVk451{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pVk451{ 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