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 Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
21995129


BBIO Feb 19, 2027 Exp. - Volume by Strike
Puts
Calls

BBIO Feb 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

BBIO Feb 19, 2027 Exp. - Max Pain @ $45.00

Puts
Calls


BBIO Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C00%0BBIO270219C00135000
130.00 C00%0BBIO270219C00130000
125.00 C00%0BBIO270219C00125000
120.00 C00%0BBIO270219C00120000
115.00 C6.500%5507-09BBIO270219C00115000
110.00 C00%0BBIO270219C00110000
105.00 C00%0BBIO270219C00105000
100.00 C10.00-8.51%5607-10BBIO270219C00100000
97.50 C00%0BBIO270219C00097500
95.00 C9.50-28.73%2107-13BBIO270219C00095000
92.50 C00%0BBIO270219C00092500
90.00 C6.00+50.00%758106-29BBIO270219C00090000
87.50 C00%0BBIO270219C00087500
85.00 C6.05-9.70%2205-11BBIO270219C00085000
82.50 C00%0BBIO270219C00082500
80.00 C12.30+23.00%104707-06BBIO270219C00080000
77.50 C00%0BBIO270219C00077500
75.00 C00%0BBIO270219C00075000
72.50 C00%0BBIO270219C00072500
70.00 C20.50-13.87%21207-13BBIO270219C00070000
67.50 C28.650%1107-09BBIO270219C00067500
65.00 C22.69+65.86%1107-16BBIO270219C00065000
62.50 C00%0BBIO270219C00062500
60.00 C29.60+2.78%56107-29BBIO270219C00060000
57.50 C19.400%20005-05BBIO270219C00057500
55.00 C19.41-7.35%14206-04BBIO270219C00055000
50.00 C25.56+16.18%11706-26BBIO270219C00050000
47.50 C45.350%1107-09BBIO270219C00047500
45.00 C31.10-2.51%242803-18BBIO270219C00045000
42.50 C00%0BBIO270219C00042500
40.00 C43.00+26.10%3807-17BBIO270219C00040000
37.50 C00%0BBIO270219C00037500
35.00 C50.000%1107-09BBIO270219C00035000
32.50 C00%0BBIO270219C00032500
Puts
StrikePriceChangeVolOILastContract Name
135.00 P00%0BBIO270219P00135000
130.00 P00%0BBIO270219P00130000
125.00 P00%0BBIO270219P00125000
120.00 P00%0BBIO270219P00120000
115.00 P00%0BBIO270219P00115000
110.00 P00%0BBIO270219P00110000
105.00 P00%0BBIO270219P00105000
100.00 P00%0BBIO270219P00100000
97.50 P00%0BBIO270219P00097500
95.00 P00%0BBIO270219P00095000
92.50 P00%0BBIO270219P00092500
90.00 P00%0BBIO270219P00090000
87.50 P00%0BBIO270219P00087500
85.00 P22.300%2105-05BBIO270219P00085000
82.50 P00%0BBIO270219P00082500
80.00 P14.620%1104-28BBIO270219P00080000
77.50 P17.300%221105-05BBIO270219P00077500
75.00 P12.120%1104-28BBIO270219P00075000
72.50 P7.10-58.60%2207-13BBIO270219P00072500
70.00 P12.940%6205-05BBIO270219P00070000
67.50 P9.65-9.81%101006-25BBIO270219P00067500
65.00 P00%0BBIO270219P00065000
62.50 P00%0BBIO270219P00062500
60.00 P00%0BBIO270219P00060000
57.50 P1.70-73.44%3207-09BBIO270219P00057500
55.00 P00%0BBIO270219P00055000
50.00 P00%0BBIO270219P00050000
47.50 P00%0BBIO270219P00047500
45.00 P00%0BBIO270219P00045000
42.50 P00%0BBIO270219P00042500
40.00 P00%0BBIO270219P00040000
37.50 P00%0BBIO270219P00037500
35.00 P00%0BBIO270219P00035000
32.50 P00%0BBIO270219P00032500


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