Options Chain for BLUEPRINT MEDICINES CORP COM (BPMC) - $92.25 as of 2/21/2025 7:54:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 45.30 | 50.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 50.00 | 40.60 | 45.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 55.00 | 35.70 | 40.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 60.00 | 30.70 | 35.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 65.00 | 25.70 | 30.50 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 70.00 | 21.50 | 25.50 | % | 0 | 0 | 0.85 | 0.97 | 0.01 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 75.00 | 16.90 | 20.70 | % | 0 | 0 | 0.73 | 0.92 | 0.01 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 80.00 | 12.40 | 16.20 | % | 0 | 0 | 0.45 | 0.83 | 0.02 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 85.00 | 9.00 | 11.70 | 10.50 | -0.25 | -2.33% | 2 | 1 | 0.43 | 0.73 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 90.00 | 6.50 | 8.90 | 7.50 | -12.70 | -62.88% | 50 | 2 | 0.45 | 0.60 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 95.00 | 4.50 | 5.30 | 6.00 | 0.00 | 0.00% | 0 | 37 | 0.41 | 0.47 | 0.03 | -0.06 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 100.00 | 2.90 | 3.60 | 3.10 | -0.40 | -11.43% | 1 | 355 | 0.41 | 0.35 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 105.00 | 1.80 | 3.50 | 2.51 | 0.00 | 0.00% | 0 | 325 | 0.47 | 0.25 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 110.00 | 0.35 | 2.80 | 2.20 | 0.00 | 0.00% | 0 | 137 | 0.42 | 0.19 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 2.15 | 10.40 | 0.00 | 0.00% | 0 | 35 | 0.54 | 0.12 | 0.01 | -0.03 | 1/29/2025 | 2/21/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 2.70 | 0.65 | 0.00 | 0.00% | 0 | 37 | 0.71 | 0.07 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 2.65 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.05 | 0.01 | -0.01 | 2/12/2025 | 2/21/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 290 | 0.70 | 0.04 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 2.40 | 2.40 | 0.00 | 0.00% | 0 | 32 | 0.86 | 0.02 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 2.35 | 1.70 | 0.00 | 0.00% | 0 | 8 | 0.91 | 0.01 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 2.30 | % | 0 | 0 | 0.95 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.25 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.25 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.20 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 2.20 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.20 | 0.70 | 0.00 | 0.00% | 0 | 24 | 1.15 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 34 | 1.18 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:03 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 | 2.25 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 2.30 | 1.20 | 0.00 | 0.00% | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 2/21/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 2.35 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 2.40 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | -0.01 | 1/7/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 2.45 | % | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.40 | % | 0 | 0 | 0.79 | -0.03 | 0.01 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.45 | % | 0 | 0 | 0.67 | -0.08 | 0.01 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 80.00 | 0.20 | 2.75 | 2.00 | -1.75 | -46.67% | 5 | 10 | 0.42 | -0.17 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 85.00 | 0.60 | 3.60 | 2.60 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.27 | 0.02 | -0.05 | 1/16/2025 | 2/21/2025 4:00:03 PM EST |
| 90.00 | 4.00 | 4.80 | 4.30 | +0.60 | +16.22% | 30 | 275 | 0.40 | -0.40 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 95.00 | 6.60 | 7.40 | 6.90 | +0.90 | +15.00% | 13 | 146 | 0.40 | -0.53 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 100.00 | 9.70 | 11.90 | 4.80 | 0.00 | 0.00% | 0 | 16 | 0.45 | -0.65 | 0.03 | -0.05 | 2/5/2025 | 2/21/2025 4:00:03 PM EST |
| 105.00 | 13.20 | 15.90 | 9.80 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.75 | 0.02 | -0.05 | 1/14/2025 | 2/21/2025 4:00:03 PM EST |
| 110.00 | 16.90 | 20.00 | % | 0 | 0 | 0.57 | -0.81 | 0.02 | -0.04 | 2/21/2025 4:00:03 PM EST | |||
| 115.00 | 21.30 | 25.00 | % | 0 | 0 | 0.63 | -0.88 | 0.01 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 120.00 | 26.00 | 30.00 | % | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 125.00 | 30.20 | 35.00 | % | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 130.00 | 35.40 | 40.00 | % | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 135.00 | 40.30 | 45.00 | % | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 140.00 | 45.30 | 50.00 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 145.00 | 50.30 | 55.00 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 150.00 | 55.20 | 60.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 155.00 | 60.20 | 65.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 160.00 | 65.30 | 70.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 165.00 | 70.20 | 75.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 170.00 | 75.30 | 80.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 175.00 | 80.30 | 85.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |