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

Market Open
Oct 2, 2026 2:54:50 PM EDT
67.19USD+0.418%(+0.28)1,667,626
67.16Bid   71.35Ask   4.19Spread
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 ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Aug 20, 2027Nov 19, 2027Jan 21, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1511125108


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 @ $67.50

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 C1.050%111009-29BBIO270319C00105000
100.00 C1.700%3309-17BBIO270319C00100000
95.00 C00%0BBIO270319C00095000
92.50 C00%0BBIO270319C00092500
90.00 C2.600%141409-29BBIO270319C00090000
87.50 C3.10-66.05%131609-29BBIO270319C00087500
85.00 C3.600.00%92209-30BBIO270319C00085000
82.50 C4.300%4409-30BBIO270319C00082500
80.00 C15.340%1107-16BBIO270319C00080000
77.50 C00%0BBIO270319C00077500
75.00 C00%0BBIO270319C00075000
72.50 C13.200%6609-09BBIO270319C00072500
70.00 C12.30-26.87%103509-14BBIO270319C00070000
67.50 C00%0BBIO270319C00067500
65.00 C00%0BBIO270319C00065000
62.50 C00%0BBIO270319C00062500
60.00 C00%0BBIO270319C00060000
57.50 C00%0BBIO270319C00057500
55.00 C00%0BBIO270319C00055000
50.00 C21.500%3309-17BBIO270319C00050000
47.50 C00%0BBIO270319C00047500
45.00 C00%0BBIO270319C00045000
42.50 C35.50-0.84%11209-09BBIO270319C00042500
40.00 C00%0BBIO270319C00040000
37.50 C00%0BBIO270319C00037500
35.00 C00%0BBIO270319C00035000
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 P20.950%2208-11BBIO270319P00100000
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 P16.100%1109-17BBIO270319P00080000
77.50 P15.000%6609-29BBIO270319P00077500
75.00 P9.370%1107-20BBIO270319P00075000
72.50 P00%0BBIO270319P00072500
70.00 P10.05-5.19%2309-28BBIO270319P00070000
67.50 P9.400%121209-29BBIO270319P00067500
65.00 P7.80+9.86%132309-29BBIO270319P00065000
62.50 P00%0BBIO270319P00062500
60.00 P5.560%1109-23BBIO270319P00060000
57.50 P00%0BBIO270319P00057500
55.00 P3.33+54.17%104909-15BBIO270319P00055000
50.00 P00%0BBIO270319P00050000
47.50 P1.900%1110-01BBIO270319P00047500
45.00 P1.450%9910-01BBIO270319P00045000
42.50 P1.35+12.50%212409-30BBIO270319P00042500
40.00 P0.430%1109-14BBIO270319P00040000
37.50 P00%0BBIO270319P00037500
35.00 P00%0BBIO270319P00035000


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