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

BBIO
BridgeBio Pharma, Inc. Common Stock
stock NASDAQ

At Close
Oct 2, 2026 3:59:58 PM EDT
67.23USD+0.478%(+0.32)2,646,126
67.15Bid   71.35Ask   4.20Spread
Pre-market
Oct 2, 2026 9:25:30 AM EDT
67.35USD+0.658%(+0.44)100
After-hours
Oct 2, 2026 4:01:30 PM EDT
67.25USD+0.030%(+0.02)6,580
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 May 21, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
616102


BBIO May 21, 2027 Exp. - Volume by Strike
Puts
Calls

BBIO May 21, 2027 Exp. - Open Interest by Strike

Puts
Calls

BBIO May 21, 2027 Exp. - Max Pain @ $37.50

Puts
Calls


BBIO May 21, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C00%0BBIO270521C00135000
130.00 C5.500%5507-21BBIO270521C00130000
125.00 C2.600%1108-27BBIO270521C00125000
120.00 C00%0BBIO270521C00120000
115.00 C00%0BBIO270521C00115000
110.00 C1.850%101009-16BBIO270521C00110000
105.00 C00%0BBIO270521C00105000
100.00 C00%0BBIO270521C00100000
95.00 C3.64-71.36%1109-18BBIO270521C00095000
92.50 C00%0BBIO270521C00092500
90.00 C14.430%101008-10BBIO270521C00090000
87.50 C15.400%1108-10BBIO270521C00087500
85.00 C00%0BBIO270521C00085000
82.50 C00%0BBIO270521C00082500
80.00 C00%0BBIO270521C00080000
77.50 C00%0BBIO270521C00077500
75.00 C9.950%101009-16BBIO270521C00075000
72.50 C00%0BBIO270521C00072500
70.00 C11.10-28.39%202309-15BBIO270521C00070000
67.50 C00%0BBIO270521C00067500
65.00 C00%0BBIO270521C00065000
62.50 C00%0BBIO270521C00062500
60.00 C00%0BBIO270521C00060000
57.50 C00%0BBIO270521C00057500
55.00 C00%0BBIO270521C00055000
50.00 C21.10-6.76%15609-28BBIO270521C00050000
47.50 C38.800%1107-13BBIO270521C00047500
45.00 C00%0BBIO270521C00045000
42.50 C47.50+13.10%1208-11BBIO270521C00042500
40.00 C00%0BBIO270521C00040000
37.50 C32.000%2209-28BBIO270521C00037500
35.00 C00%0BBIO270521C00035000
Puts
StrikePriceChangeVolOILastContract Name
135.00 P00%0BBIO270521P00135000
130.00 P00%0BBIO270521P00130000
125.00 P00%0BBIO270521P00125000
120.00 P00%0BBIO270521P00120000
115.00 P00%0BBIO270521P00115000
110.00 P00%0BBIO270521P00110000
105.00 P00%0BBIO270521P00105000
100.00 P00%0BBIO270521P00100000
95.00 P00%0BBIO270521P00095000
92.50 P00%0BBIO270521P00092500
90.00 P00%0BBIO270521P00090000
87.50 P00%0BBIO270521P00087500
85.00 P00%0BBIO270521P00085000
82.50 P00%0BBIO270521P00082500
80.00 P00%0BBIO270521P00080000
77.50 P00%0BBIO270521P00077500
75.00 P00%0BBIO270521P00075000
72.50 P00%0BBIO270521P00072500
70.00 P7.000%1009-04BBIO270521P00070000
67.50 P00%0BBIO270521P00067500
65.00 P00%0BBIO270521P00065000
62.50 P00%0BBIO270521P00062500
60.00 P7.210%2209-25BBIO270521P00060000
57.50 P00%0BBIO270521P00057500
55.00 P00%0BBIO270521P00055000
50.00 P00%0BBIO270521P00050000
47.50 P00%0BBIO270521P00047500
45.00 P00%0BBIO270521P00045000
42.50 P00%0BBIO270521P00042500
40.00 P00%0BBIO270521P00040000
37.50 P00%0BBIO270521P00037500
35.00 P00%0BBIO270521P00035000


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