Options Chain for BLUEPRINT MEDICINES CORP COM (BPMC) - $112.99 as of 1/22/2025 8:30:47 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 65.20 | 69.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 50.00 | 60.00 | 64.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 55.00 | 55.10 | 59.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 60.00 | 50.60 | 54.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 65.00 | 45.70 | 49.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 70.00 | 40.60 | 44.50 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 75.00 | 35.70 | 39.90 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 80.00 | 30.50 | 34.60 | 27.90 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.97 | 0.00 | -0.03 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 85.00 | 26.00 | 29.90 | % | 0 | 0 | 0.87 | 0.95 | 0.01 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 90.00 | 21.00 | 25.00 | 16.30 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.91 | 0.01 | -0.05 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 95.00 | 16.70 | 20.40 | 13.92 | 0.00 | 0.00% | 0 | 255 | 0.56 | 0.86 | 0.01 | -0.07 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 100.00 | 13.60 | 15.40 | 8.75 | 0.00 | 0.00% | 0 | 19 | 0.55 | 0.79 | 0.02 | -0.08 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 105.00 | 9.90 | 11.90 | 8.40 | 0.00 | 0.00% | 0 | 260 | 0.53 | 0.70 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 110.00 | 6.00 | 8.70 | 7.90 | 0.00 | 0.00% | 0 | 1,325 | 0.48 | 0.58 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 115.00 | 5.10 | 6.10 | 5.60 | 0.00 | 0.00% | 0 | 1,377 | 0.53 | 0.46 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 120.00 | 3.40 | 4.00 | 3.30 | 0.00 | 0.00% | 0 | 1,017 | 0.51 | 0.36 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 125.00 | 2.10 | 3.20 | 1.96 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.28 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 130.00 | 1.45 | 2.25 | 1.45 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.21 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 135.00 | 0.85 | 1.90 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.16 | 0.01 | -0.08 | 1/7/2025 | 1/21/2025 4:00:00 PM EST |
| 140.00 | 0.40 | 4.60 | 1.20 | 0.00 | 0.00% | 0 | 403 | 0.81 | 0.12 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 145.00 | 0.35 | 1.05 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.09 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 4.90 | % | 0 | 0 | 1.18 | 0.04 | 0.01 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 4.90 | % | 0 | 0 | 1.25 | 0.03 | 0.00 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 4.90 | % | 0 | 0 | 1.32 | 0.02 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.90 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 4.90 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 4.90 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 4.90 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 4.90 | 0.95 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 4:00:00 PM EST |
| 70.00 | 0.10 | 4.90 | % | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 4.90 | % | 0 | 0 | 1.65 | -0.01 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 80.00 | 0.05 | 3.00 | % | 0 | 0 | 0.93 | -0.03 | 0.00 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.10 | 6.10 | 0.00 | 0.00% | 0 | 250 | 0.93 | -0.05 | 0.01 | -0.03 | 12/23/2024 | 1/21/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 2.85 | 2.25 | 0.00 | 0.00% | 0 | 7 | 0.66 | -0.09 | 0.01 | -0.05 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 95.00 | 0.70 | 3.00 | % | 0 | 0 | 0.61 | -0.14 | 0.01 | -0.07 | 1/21/2025 4:00:00 PM EST | |||
| 100.00 | 1.75 | 2.45 | 2.50 | 0.00 | 0.00% | 0 | 36 | 0.52 | -0.21 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 105.00 | 2.75 | 3.60 | 3.85 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.30 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 110.00 | 4.20 | 5.90 | % | 0 | 0 | 0.47 | -0.42 | 0.02 | -0.10 | 1/21/2025 4:00:00 PM EST | |||
| 115.00 | 7.30 | 9.10 | % | 0 | 0 | 0.51 | -0.54 | 0.02 | -0.11 | 1/21/2025 4:00:00 PM EST | |||
| 120.00 | 10.30 | 13.30 | % | 0 | 0 | 0.53 | -0.64 | 0.02 | -0.11 | 1/21/2025 4:00:00 PM EST | |||
| 125.00 | 13.10 | 17.80 | % | 0 | 0 | 0.52 | -0.72 | 0.02 | -0.10 | 1/21/2025 4:00:00 PM EST | |||
| 130.00 | 17.40 | 22.00 | 33.00 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.79 | 0.02 | -0.09 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 135.00 | 21.70 | 26.50 | % | 0 | 0 | 0.83 | -0.84 | 0.01 | -0.08 | 1/21/2025 4:00:00 PM EST | |||
| 140.00 | 27.10 | 30.50 | % | 0 | 0 | 0.86 | -0.88 | 0.01 | -0.06 | 1/21/2025 4:00:00 PM EST | |||
| 145.00 | 31.80 | 35.50 | % | 0 | 0 | 0.89 | -0.91 | 0.01 | -0.05 | 1/21/2025 4:00:00 PM EST | |||
| 150.00 | 36.40 | 40.00 | % | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 155.00 | 41.00 | 45.40 | % | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 160.00 | 46.20 | 49.90 | % | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.01 | 1/21/2025 4:00:00 PM EST |