Options Chain for BLUEPRINT MEDICINES CORP COM (BPMC) - $113.40 as of 2/4/2025 8:49:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 56.50 | 61.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 60.00 | 51.50 | 56.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 65.00 | 46.90 | 51.50 | % | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 70.00 | 42.00 | 46.50 | % | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.02 | 2/4/2025 3:59:47 PM EST | |||
| 75.00 | 37.10 | 41.90 | % | 0 | 0 | 1.16 | 0.97 | 0.00 | -0.03 | 2/4/2025 3:59:47 PM EST | |||
| 80.00 | 32.50 | 37.00 | % | 0 | 0 | 1.07 | 0.95 | 0.00 | -0.04 | 2/4/2025 3:59:47 PM EST | |||
| 85.00 | 28.10 | 32.50 | % | 0 | 0 | 0.91 | 0.91 | 0.01 | -0.07 | 2/4/2025 3:59:47 PM EST | |||
| 90.00 | 23.50 | 28.00 | % | 0 | 0 | 0.83 | 0.87 | 0.01 | -0.08 | 2/4/2025 3:59:47 PM EST | |||
| 95.00 | 19.50 | 24.00 | % | 0 | 0 | 0.82 | 0.83 | 0.01 | -0.09 | 2/4/2025 3:59:47 PM EST | |||
| 100.00 | 17.10 | 19.20 | % | 0 | 0 | 0.61 | 0.77 | 0.01 | -0.10 | 2/4/2025 3:59:47 PM EST | |||
| 105.00 | 13.10 | 16.60 | 14.80 | 0.00 | 0.00% | 0 | 30 | 0.61 | 0.70 | 0.01 | -0.11 | 1/30/2025 | 2/4/2025 3:59:47 PM EST |
| 110.00 | 10.70 | 12.20 | 10.70 | 0.00 | 0.00% | 0 | 29 | 0.61 | 0.62 | 0.02 | -0.11 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 115.00 | 8.20 | 9.80 | 8.50 | 0.00 | 0.00% | 0 | 51 | 0.57 | 0.53 | 0.02 | -0.11 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 120.00 | 6.50 | 7.40 | 7.50 | +1.10 | +17.19% | 10 | 27 | 0.58 | 0.45 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 125.00 | 5.20 | 6.00 | 5.30 | +0.20 | +3.93% | 2 | 20 | 0.61 | 0.38 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 130.00 | 4.20 | 5.80 | 4.40 | +0.30 | +7.32% | 48 | 1,047 | 0.62 | 0.31 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 135.00 | 3.10 | 3.80 | 3.10 | 0.00 | 0.00% | 0 | 67 | 0.63 | 0.26 | 0.01 | -0.10 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 140.00 | 2.15 | 4.20 | 3.30 | 0.00 | 0.00% | 0 | 250 | 0.68 | 0.21 | 0.01 | -0.09 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 145.00 | 0.85 | 5.00 | % | 0 | 0 | 0.69 | 0.17 | 0.01 | -0.08 | 2/4/2025 3:59:47 PM EST | |||
| 150.00 | 0.55 | 4.00 | 1.55 | % | 1 | 0 | 0.68 | 0.14 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:47 PM EST | |
| 155.00 | 0.40 | 3.50 | % | 0 | 0 | 0.70 | 0.12 | 0.01 | -0.06 | 2/4/2025 3:59:47 PM EST | |||
| 160.00 | 0.10 | 4.80 | % | 0 | 0 | 0.75 | 0.09 | 0.01 | -0.05 | 2/4/2025 3:59:47 PM EST | |||
| 165.00 | 0.10 | 4.90 | % | 0 | 0 | 0.79 | 0.07 | 0.01 | -0.04 | 2/4/2025 3:59:47 PM EST | |||
| 170.00 | 0.00 | 5.00 | % | 0 | 0 | 1.17 | 0.05 | 0.00 | -0.03 | 2/4/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.90 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 4.90 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 4.90 | % | 0 | 0 | 1.74 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 4.90 | % | 0 | 0 | 1.57 | -0.02 | 0.00 | -0.02 | 2/4/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 4.60 | % | 0 | 0 | 1.37 | -0.03 | 0.00 | -0.03 | 2/4/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 4.40 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.05 | 0.00 | -0.04 | 1/21/2025 | 2/4/2025 3:59:47 PM EST |
| 85.00 | 0.60 | 3.50 | % | 0 | 0 | 0.78 | -0.09 | 0.01 | -0.07 | 2/4/2025 3:59:47 PM EST | |||
| 90.00 | 0.65 | 3.20 | % | 0 | 0 | 0.66 | -0.13 | 0.01 | -0.08 | 2/4/2025 3:59:47 PM EST | |||
| 95.00 | 2.00 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 6 | 0.65 | -0.17 | 0.01 | -0.09 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 100.00 | 3.00 | 4.10 | 4.60 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.23 | 0.01 | -0.10 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 105.00 | 4.60 | 6.00 | 6.30 | 0.00 | 0.00% | 0 | 67 | 0.59 | -0.30 | 0.01 | -0.11 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 110.00 | 6.60 | 7.70 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.38 | 0.02 | -0.11 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 115.00 | 9.00 | 10.70 | 10.10 | +0.40 | +4.13% | 6 | 10 | 0.58 | -0.47 | 0.02 | -0.11 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 120.00 | 11.80 | 13.70 | % | 0 | 0 | 0.58 | -0.55 | 0.02 | -0.11 | 2/4/2025 3:59:47 PM EST | |||
| 125.00 | 15.10 | 19.00 | % | 0 | 0 | 0.65 | -0.62 | 0.02 | -0.11 | 2/4/2025 3:59:47 PM EST | |||
| 130.00 | 18.90 | 23.00 | % | 0 | 0 | 0.66 | -0.69 | 0.01 | -0.10 | 2/4/2025 3:59:47 PM EST | |||
| 135.00 | 22.90 | 27.00 | % | 0 | 0 | 0.66 | -0.74 | 0.01 | -0.10 | 2/4/2025 3:59:47 PM EST | |||
| 140.00 | 26.80 | 31.40 | % | 0 | 0 | 0.63 | -0.79 | 0.01 | -0.09 | 2/4/2025 3:59:47 PM EST | |||
| 145.00 | 31.10 | 35.70 | % | 0 | 0 | 0.86 | -0.83 | 0.01 | -0.08 | 2/4/2025 3:59:47 PM EST | |||
| 150.00 | 36.70 | 40.10 | % | 0 | 0 | 0.71 | -0.86 | 0.01 | -0.07 | 2/4/2025 3:59:47 PM EST | |||
| 155.00 | 40.70 | 45.00 | % | 0 | 0 | 0.94 | -0.88 | 0.01 | -0.06 | 2/4/2025 3:59:47 PM EST | |||
| 160.00 | 45.00 | 49.50 | % | 0 | 0 | 0.95 | -0.91 | 0.01 | -0.05 | 2/4/2025 3:59:47 PM EST | |||
| 165.00 | 49.90 | 54.50 | % | 0 | 0 | 1.01 | -0.93 | 0.01 | -0.04 | 2/4/2025 3:59:47 PM EST | |||
| 170.00 | 54.50 | 59.20 | % | 0 | 0 | 1.01 | -0.95 | 0.00 | -0.03 | 2/4/2025 3:59:47 PM EST |