Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12001


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

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

Puts
Calls

BBIO Mar 19, 2027 Exp. - Max Pain @ $42.50

Puts
Calls


BBIO Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125.00 C00%0BBIO270319C00125000
120.00 C00%0BBIO270319C00120000
115.00 C00%0BBIO270319C00115000
110.00 C00%0BBIO270319C00110000
105.00 C00%0BBIO270319C00105000
100.00 C00%0BBIO270319C00100000
95.00 C00%0BBIO270319C00095000
92.50 C00%0BBIO270319C00092500
90.00 C00%0BBIO270319C00090000
87.50 C00%0BBIO270319C00087500
85.00 C00%0BBIO270319C00085000
82.50 C00%0BBIO270319C00082500
80.00 C15.340%1107-16BBIO270319C00080000
77.50 C00%0BBIO270319C00077500
75.00 C00%0BBIO270319C00075000
72.50 C00%0BBIO270319C00072500
70.00 C00%0BBIO270319C00070000
65.00 C00%0BBIO270319C00065000
60.00 C00%0BBIO270319C00060000
55.00 C00%0BBIO270319C00055000
50.00 C00%0BBIO270319C00050000
47.50 C00%0BBIO270319C00047500
45.00 C00%0BBIO270319C00045000
42.50 C41.150%111107-17BBIO270319C00042500
Puts
StrikePriceChangeVolOILastContract Name
125.00 P00%0BBIO270319P00125000
120.00 P00%0BBIO270319P00120000
115.00 P00%0BBIO270319P00115000
110.00 P00%0BBIO270319P00110000
105.00 P00%0BBIO270319P00105000
100.00 P00%0BBIO270319P00100000
95.00 P00%0BBIO270319P00095000
92.50 P00%0BBIO270319P00092500
90.00 P00%0BBIO270319P00090000
87.50 P00%0BBIO270319P00087500
85.00 P00%0BBIO270319P00085000
82.50 P00%0BBIO270319P00082500
80.00 P00%0BBIO270319P00080000
77.50 P00%0BBIO270319P00077500
75.00 P9.370%1107-20BBIO270319P00075000
72.50 P00%0BBIO270319P00072500
70.00 P00%0BBIO270319P00070000
65.00 P00%0BBIO270319P00065000
60.00 P00%0BBIO270319P00060000
55.00 P00%0BBIO270319P00055000
50.00 P00%0BBIO270319P00050000
47.50 P00%0BBIO270319P00047500
45.00 P00%0BBIO270319P00045000
42.50 P00%0BBIO270319P00042500


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