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 12:30:18 PM EDT
66.96USD+0.075%(+0.05)1,090,775
66.85Bid   66.99Ask   0.14Spread
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 Aug 20, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
422603


BBIO Aug 20, 2027 Exp. - Volume by Strike
Puts
Calls

BBIO Aug 20, 2027 Exp. - Open Interest by Strike

Puts
Calls

BBIO Aug 20, 2027 Exp. - Max Pain @ $42.50

Puts
Calls


BBIO Aug 20, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C00%0BBIO270820C00135000
130.00 C00%0BBIO270820C00130000
125.00 C00%0BBIO270820C00125000
120.00 C00%0BBIO270820C00120000
115.00 C00%0BBIO270820C00115000
110.00 C00%0BBIO270820C00110000
105.00 C00%0BBIO270820C00105000
100.00 C4.20-67.37%132109-28BBIO270820C00100000
95.00 C00%0BBIO270820C00095000
92.50 C00%0BBIO270820C00092500
90.00 C00%0BBIO270820C00090000
87.50 C00%0BBIO270820C00087500
85.00 C00%0BBIO270820C00085000
82.50 C13.360%1109-09BBIO270820C00082500
80.00 C8.740%3309-28BBIO270820C00080000
77.50 C00%0BBIO270820C00077500
75.00 C00%0BBIO270820C00075000
72.50 C00%0BBIO270820C00072500
70.00 C14.320%1109-16BBIO270820C00070000
67.50 C00%0BBIO270820C00067500
65.00 C00%0BBIO270820C00065000
62.50 C00%0BBIO270820C00062500
60.00 C16.96-23.81%32009-29BBIO270820C00060000
57.50 C00%0BBIO270820C00057500
55.00 C00%0BBIO270820C00055000
50.00 C00%0BBIO270820C00050000
47.50 C00%0BBIO270820C00047500
45.00 C25.500%2209-25BBIO270820C00045000
42.50 C29.85-23.85%12009-15BBIO270820C00042500
40.00 C00%0BBIO270820C00040000
37.50 C00%0BBIO270820C00037500
35.00 C00%0BBIO270820C00035000
Puts
StrikePriceChangeVolOILastContract Name
135.00 P00%0BBIO270820P00135000
130.00 P00%0BBIO270820P00130000
125.00 P00%0BBIO270820P00125000
120.00 P00%0BBIO270820P00120000
115.00 P00%0BBIO270820P00115000
110.00 P00%0BBIO270820P00110000
105.00 P00%0BBIO270820P00105000
100.00 P00%0BBIO270820P00100000
95.00 P00%0BBIO270820P00095000
92.50 P00%0BBIO270820P00092500
90.00 P00%0BBIO270820P00090000
87.50 P00%0BBIO270820P00087500
85.00 P00%0BBIO270820P00085000
82.50 P00%0BBIO270820P00082500
80.00 P00%0BBIO270820P00080000
77.50 P00%0BBIO270820P00077500
75.00 P00%0BBIO270820P00075000
72.50 P00%0BBIO270820P00072500
70.00 P00%0BBIO270820P00070000
67.50 P00%0BBIO270820P00067500
65.00 P10.77+5.38%2309-25BBIO270820P00065000
62.50 P00%0BBIO270820P00062500
60.00 P00%0BBIO270820P00060000
57.50 P00%0BBIO270820P00057500
55.00 P00%0BBIO270820P00055000
50.00 P00%0BBIO270820P00050000
47.50 P00%0BBIO270820P00047500
45.00 P00%0BBIO270820P00045000
42.50 P00%0BBIO270820P00042500
40.00 P00%0BBIO270820P00040000
37.50 P00%0BBIO270820P00037500
35.00 P00%0BBIO270820P00035000


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