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
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 Dec 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
152601


BBIO Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

BBIO Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

BBIO Dec 15, 2028 Exp. - Max Pain @ $77.50

Puts
Calls


BBIO Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C00%0BBIO281215C00135000
130.00 C00%0BBIO281215C00130000
125.00 C00%0BBIO281215C00125000
120.00 C00%0BBIO281215C00120000
115.00 C00%0BBIO281215C00115000
110.00 C21.000%5507-14BBIO281215C00110000
105.00 C22.200%202007-14BBIO281215C00105000
100.00 C00%0BBIO281215C00100000
95.00 C00%0BBIO281215C00095000
92.50 C00%0BBIO281215C00092500
90.00 C00%0BBIO281215C00090000
87.50 C00%0BBIO281215C00087500
85.00 C30.500%1107-27BBIO281215C00085000
82.50 C00%0BBIO281215C00082500
80.00 C32.00+3.56%101407-28BBIO281215C00080000
77.50 C31.350%1107-13BBIO281215C00077500
75.00 C00%0BBIO281215C00075000
72.50 C00%0BBIO281215C00072500
70.00 C00%0BBIO281215C00070000
65.00 C00%0BBIO281215C00065000
60.00 C00%0BBIO281215C00060000
55.00 C00%0BBIO281215C00055000
50.00 C00%0BBIO281215C00050000
47.50 C00%0BBIO281215C00047500
45.00 C00%0BBIO281215C00045000
42.50 C49.280%2007-21BBIO281215C00042500
Puts
StrikePriceChangeVolOILastContract Name
135.00 P00%0BBIO281215P00135000
130.00 P00%0BBIO281215P00130000
125.00 P00%0BBIO281215P00125000
120.00 P00%0BBIO281215P00120000
115.00 P00%0BBIO281215P00115000
110.00 P00%0BBIO281215P00110000
105.00 P00%0BBIO281215P00105000
100.00 P00%0BBIO281215P00100000
95.00 P00%0BBIO281215P00095000
92.50 P00%0BBIO281215P00092500
90.00 P00%0BBIO281215P00090000
87.50 P00%0BBIO281215P00087500
85.00 P00%0BBIO281215P00085000
82.50 P00%0BBIO281215P00082500
80.00 P20.780%2107-21BBIO281215P00080000
77.50 P00%0BBIO281215P00077500
75.00 P00%0BBIO281215P00075000
72.50 P00%0BBIO281215P00072500
70.00 P00%0BBIO281215P00070000
65.00 P00%0BBIO281215P00065000
60.00 P00%0BBIO281215P00060000
55.00 P00%0BBIO281215P00055000
50.00 P00%0BBIO281215P00050000
47.50 P00%0BBIO281215P00047500
45.00 P00%0BBIO281215P00045000
42.50 P00%0BBIO281215P00042500


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