Options Chain for (BPMC) - $129.46 as of 8/22/2025 7:25:06 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 77.30 | 81.60 | 79.45 | % | 1.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 55.00 | 72.30 | 76.60 | 74.45 | % | 1.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 60.00 | 67.40 | 71.70 | 69.55 | % | 1.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 65.00 | 62.40 | 66.70 | 64.55 | % | 0.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 70.00 | 57.50 | 61.80 | 59.65 | % | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 75.00 | 52.60 | 56.80 | 54.70 | % | 0.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 80.00 | 47.60 | 51.90 | 49.75 | 49.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:49 PM EST |
| 85.00 | 42.70 | 47.00 | 44.85 | % | 0.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 90.00 | 37.70 | 42.00 | 39.85 | 39.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 95.00 | 32.80 | 37.10 | 34.95 | 34.40 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 100.00 | 27.90 | 32.20 | 30.05 | 29.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.00 | 0.99 | 0.00 | -0.01 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 105.00 | 22.90 | 26.40 | 24.65 | 24.30 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.00 | 0.98 | 0.00 | -0.04 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 110.00 | 19.30 | 20.00 | 19.65 | 19.30 | 0.00 | 0.00% | 0.18 | 0 | 666 | 0.00 | 0.97 | 0.00 | -0.04 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 115.00 | 13.00 | 17.30 | 15.15 | 14.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.00 | 0.92 | 0.01 | -0.04 | 7/11/2025 | 7/18/2025 3:59:49 PM EST |
| 120.00 | 9.10 | 12.40 | 10.75 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.00 | 0.81 | 0.02 | -0.05 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 125.00 | 4.20 | 6.80 | 5.50 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.00 | 0.67 | 0.03 | -0.05 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 700 | 0.10 | 0.48 | 0.04 | -0.05 | 7/15/2025 | 7/18/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.09 | 0.28 | 0.04 | -0.04 | 6/24/2025 | 7/18/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.08 | 0.13 | 0.03 | -0.03 | 5/27/2025 | 7/18/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.18 | 0.05 | 0.02 | -0.02 | 7/18/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.14 | 0.01 | 0.01 | -0.01 | 7/18/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/18/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.70 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/18/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.64 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/18/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/18/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/18/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/18/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.42 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/18/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/18/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/18/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,056 | 0.27 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/18/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.26 | -0.01 | 0.00 | -0.01 | 7/18/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.22 | -0.02 | 0.00 | -0.04 | 7/18/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.04 | 7/18/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 504 | 0.19 | -0.08 | 0.01 | -0.04 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.14 | -0.19 | 0.02 | -0.05 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 125.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,024 | 0.11 | -0.33 | 0.03 | -0.05 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 130.00 | 0.90 | 1.10 | 1.00 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.11 | -0.52 | 0.04 | -0.05 | 7/16/2025 | 7/18/2025 3:59:49 PM EST |
| 135.00 | 5.70 | 7.70 | 6.70 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.08 | -0.72 | 0.04 | -0.04 | 6/2/2025 | 7/18/2025 3:59:49 PM EST |
| 140.00 | 8.40 | 12.70 | 10.55 | 12.30 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.27 | -0.87 | 0.03 | -0.03 | 6/2/2025 | 7/18/2025 3:59:49 PM EST |
| 145.00 | 13.40 | 17.70 | 15.55 | % | 0.11 | 0 | 0 | 0.29 | -0.95 | 0.02 | -0.02 | 7/18/2025 3:59:49 PM EST | |||
| 150.00 | 18.40 | 22.70 | 20.55 | % | 0.14 | 0 | 0 | 0.34 | -0.99 | 0.01 | -0.01 | 7/18/2025 3:59:49 PM EST |