Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 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

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
666	1,190	72	642

BBIO Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

BBIO Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

BBIO Jan 21, 2028 Exp. - Max Pain @ $70.00

Puts

Calls

BBIO Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 C	8.08	0%	1	1	07-16	BBIO280121C00135000
130.00 C	0	0%	0			BBIO280121C00130000
125.00 C	0	0%	0			BBIO280121C00125000
120.00 C	15.21	+60.44%	133	232	07-09	BBIO280121C00120000
115.00 C	9.00	+3.45%	20	75	03-04	BBIO280121C00115000
110.00 C	17.65	+112.65%	1	175	07-09	BBIO280121C00110000
105.00 C	9.80	-31.52%	20	80	06-24	BBIO280121C00105000
100.00 C	20.50	+41.67%	2	62	07-09	BBIO280121C00100000
97.50 C	0	0%	0			BBIO280121C00097500
95.00 C	22.60	+105.45%	1	362	07-09	BBIO280121C00095000
92.50 C	0	0%	0			BBIO280121C00092500
90.00 C	12.50	-30.56%	10	115	05-26	BBIO280121C00090000
87.50 C	0	0%	0			BBIO280121C00087500
85.00 C	24.60	+35.31%	2	52	07-10	BBIO280121C00085000
82.50 C	28.00	+46.21%	34	36	07-09	BBIO280121C00082500
80.00 C	28.50	+43.36%	45	51	07-09	BBIO280121C00080000
77.50 C	24.00	-4.00%	1	7	04-20	BBIO280121C00077500
75.00 C	23.31	+49.52%	5	10	07-06	BBIO280121C00075000
72.50 C	26.30	+40.94%	3	2	04-13	BBIO280121C00072500
70.00 C	28.75	-9.65%	1	59	07-23	BBIO280121C00070000
67.50 C	32.62	-1.15%	3	19	07-10	BBIO280121C00067500
65.00 C	34.09	+58.56%	2	123	07-10	BBIO280121C00065000
62.50 C	38.28	+53.73%	2	3	07-09	BBIO280121C00062500
60.00 C	40.30	+30.00%	1	363	07-09	BBIO280121C00060000
57.50 C	29.58	-6.10%	2	2	07-01	BBIO280121C00057500
55.00 C	26.80	+5.10%	4	7	06-04	BBIO280121C00055000
52.50 C	26.00	-31.76%	1	1	05-28	BBIO280121C00052500
50.00 C	30.04	+7.29%	4	5	05-13	BBIO280121C00050000
47.50 C	0	0%	0			BBIO280121C00047500
45.00 C	0	0%	0			BBIO280121C00045000
42.50 C	0	0%	0			BBIO280121C00042500
40.00 C	55.80	+39.50%	1	2	07-09	BBIO280121C00040000
37.50 C	47.75	0%	6	6	01-13	BBIO280121C00037500
35.00 C	59.30	+57.92%	3	5	07-09	BBIO280121C00035000
32.50 C	0	0%	0			BBIO280121C00032500
30.00 C	0	0%	0			BBIO280121C00030000
27.50 C	47.25	+7.66%	1	1	11-24	BBIO280121C00027500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
135.00 P	0	0%	0			BBIO280121P00135000
130.00 P	0	0%	0			BBIO280121P00130000
125.00 P	0	0%	0			BBIO280121P00125000
120.00 P	38.84	0%	2	1	07-09	BBIO280121P00120000
115.00 P	33.20	0%	10	5	07-09	BBIO280121P00115000
110.00 P	30.12	0%	16	8	07-09	BBIO280121P00110000
105.00 P	0	0%	0			BBIO280121P00105000
100.00 P	0	0%	0			BBIO280121P00100000
97.50 P	0	0%	0			BBIO280121P00097500
95.00 P	0	0%	0			BBIO280121P00095000
92.50 P	0	0%	0			BBIO280121P00092500
90.00 P	22.00	-31.38%	50	58	07-14	BBIO280121P00090000
87.50 P	0	0%	0			BBIO280121P00087500
85.00 P	0	0%	0			BBIO280121P00085000
82.50 P	0	0%	0			BBIO280121P00082500
80.00 P	16.80	-21.86%	25	75	07-13	BBIO280121P00080000
77.50 P	12.45	0%	1	1	07-09	BBIO280121P00077500
75.00 P	19.60	+5.38%	38	151	04-28	BBIO280121P00075000
72.50 P	17.58	-12.97%	10	74	05-21	BBIO280121P00072500
70.00 P	16.50	-12.23%	98	210	06-15	BBIO280121P00070000
67.50 P	16.31	+12.48%	14	22	05-05	BBIO280121P00067500
65.00 P	13.10	-4.03%	10	97	06-25	BBIO280121P00065000
62.50 P	0	0%	0			BBIO280121P00062500
60.00 P	8.74	-32.41%	1	5	07-06	BBIO280121P00060000
57.50 P	0	0%	0			BBIO280121P00057500
55.00 P	0	0%	0			BBIO280121P00055000
52.50 P	0	0%	0			BBIO280121P00052500
50.00 P	9.50	0%	1	1	02-23	BBIO280121P00050000
47.50 P	0	0%	0			BBIO280121P00047500
45.00 P	4.01	-38.69%	1	1	07-06	BBIO280121P00045000
42.50 P	9.72	+5.65%	1	1	09-30	BBIO280121P00042500
40.00 P	8.34	+0.60%	1	1	10-03	BBIO280121P00040000
37.50 P	0	0%	0			BBIO280121P00037500
35.00 P	0	0%	0			BBIO280121P00035000
32.50 P	0	0%	0			BBIO280121P00032500
30.00 P	0	0%	0			BBIO280121P00030000
27.50 P	2.23	0%	3	3	02-05	BBIO280121P00027500

.dark-mode .KyfC5m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KyfC5m{ color: #333333; background-color: white; border: 2px solid #333333; }BBIOBridgeBio Pharma, Inc. Common Stockstock NASDAQ

BBIO Jan 21, 2028 Exp. - Open Interest by Strike

BBIO Jan 21, 2028 Exp. - Max Pain @ $70.00

BBIO
BridgeBio Pharma, Inc. Common Stock
stock NASDAQ