Dark

Check out our API

BBIO
BridgeBio Pharma, Inc. Common Stock
stock NASDAQ

Market Open

Oct 2, 2026 12:31:58 PM EDT

66.94USD+0.045%(+0.03)1,106,486

66.85Bid 67.14Ask 0.29Spread

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 Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
444	369	53	101

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

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 C	0.60	0.00%	6	56	08-28	BBIO270219C00135000
130.00 C	0.65	0%	4	4	08-28	BBIO270219C00130000
125.00 C	0.20	-73.33%	6	3	10-01	BBIO270219C00125000
120.00 C	0.40	0%	3	3	09-30	BBIO270219C00120000
115.00 C	6.50	0%	5	5	07-09	BBIO270219C00115000
110.00 C	0.60	+9.09%	18	76	09-30	BBIO270219C00110000
105.00 C	0	0%	0			BBIO270219C00105000
100.00 C	1.00	-61.54%	15	45	09-29	BBIO270219C00100000
97.50 C	4.90	0%	3	3	08-26	BBIO270219C00097500
95.00 C	3.90	-30.97%	100	1	09-04	BBIO270219C00095000
92.50 C	5.20	0%	2	2	08-28	BBIO270219C00092500
90.00 C	6.00	+50.00%	75	81	06-29	BBIO270219C00090000
87.50 C	0	0%	0			BBIO270219C00087500
85.00 C	6.05	-9.70%	2	2	05-11	BBIO270219C00085000
82.50 C	0	0%	0			BBIO270219C00082500
80.00 C	3.50	0.00%	5	60	09-29	BBIO270219C00080000
77.50 C	0	0%	0			BBIO270219C00077500
75.00 C	9.50	0%	1	1	09-14	BBIO270219C00075000
72.50 C	0	0%	0			BBIO270219C00072500
70.00 C	8.00	-60.98%	8	20	09-15	BBIO270219C00070000
67.50 C	7.69	-6.22%	5	7	09-29	BBIO270219C00067500
65.00 C	22.69	+65.86%	1	1	07-16	BBIO270219C00065000
62.50 C	0	0%	0			BBIO270219C00062500
60.00 C	14.60	+1.39%	313	163	09-22	BBIO270219C00060000
57.50 C	19.40	0%	20	0	05-05	BBIO270219C00057500
55.00 C	19.41	-7.35%	1	42	06-04	BBIO270219C00055000
50.00 C	25.56	+16.18%	1	17	06-26	BBIO270219C00050000
47.50 C	20.47	-54.86%	1	2	09-25	BBIO270219C00047500
45.00 C	25.60	+2.81%	453	209	09-22	BBIO270219C00045000
42.50 C	0	0%	0			BBIO270219C00042500
40.00 C	38.50	-10.47%	1	8	08-17	BBIO270219C00040000
37.50 C	47.20	0%	1	1	08-18	BBIO270219C00037500
35.00 C	50.00	0%	1	1	07-09	BBIO270219C00035000
32.50 C	0	0%	0			BBIO270219C00032500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 P	0	0%	0			BBIO270219P00135000
130.00 P	0	0%	0			BBIO270219P00130000
125.00 P	0	0%	0			BBIO270219P00125000
120.00 P	0	0%	0			BBIO270219P00120000
115.00 P	0	0%	0			BBIO270219P00115000
110.00 P	0	0%	0			BBIO270219P00110000
105.00 P	0	0%	0			BBIO270219P00105000
100.00 P	0	0%	0			BBIO270219P00100000
97.50 P	0	0%	0			BBIO270219P00097500
95.00 P	0	0%	0			BBIO270219P00095000
92.50 P	0	0%	0			BBIO270219P00092500
90.00 P	0	0%	0			BBIO270219P00090000
87.50 P	0	0%	0			BBIO270219P00087500
85.00 P	12.50	-43.95%	1	1	08-26	BBIO270219P00085000
82.50 P	0	0%	0			BBIO270219P00082500
80.00 P	16.80	+14.91%	1	1	10-01	BBIO270219P00080000
77.50 P	17.30	0%	22	11	05-05	BBIO270219P00077500
75.00 P	12.90	+3.20%	1	13	10-01	BBIO270219P00075000
72.50 P	11.00	+54.93%	14	15	09-30	BBIO270219P00072500
70.00 P	12.94	0%	6	2	05-05	BBIO270219P00070000
67.50 P	9.65	-9.81%	10	10	06-25	BBIO270219P00067500
65.00 P	6.90	-1.43%	25	44	09-30	BBIO270219P00065000
62.50 P	0	0%	0			BBIO270219P00062500
60.00 P	0	0%	0			BBIO270219P00060000
57.50 P	2.56	+11.30%	15	22	09-08	BBIO270219P00057500
55.00 P	2.85	+56.59%	1	10	10-01	BBIO270219P00055000
50.00 P	1.85	0%	25	25	09-30	BBIO270219P00050000
47.50 P	0	0%	0			BBIO270219P00047500
45.00 P	0	0%	0			BBIO270219P00045000
42.50 P	0	0%	0			BBIO270219P00042500
40.00 P	0	0%	0			BBIO270219P00040000
37.50 P	0	0%	0			BBIO270219P00037500
35.00 P	0	0%	0			BBIO270219P00035000
32.50 P	0	0%	0			BBIO270219P00032500

Share