Options Chain for BLUEPRINT MEDICINES CORP COM (BPMC) - $89.73 as of 3/28/2025 2:31:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.00 | 46.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 37.20 | 40.60 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 55.00 | 32.20 | 35.70 | % | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 60.00 | 27.30 | 30.40 | % | 0 | 0 | 0.98 | 0.96 | 0.00 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 65.00 | 22.70 | 25.80 | % | 0 | 0 | 0.86 | 0.94 | 0.01 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 70.00 | 18.80 | 21.10 | % | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 75.00 | 13.90 | 16.40 | % | 0 | 0 | 0.64 | 0.83 | 0.01 | -0.06 | 3/28/2025 3:59:56 PM EST | |||
| 80.00 | 11.30 | 12.80 | 14.20 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.76 | 0.02 | -0.06 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 7.60 | 10.00 | % | 0 | 0 | 0.50 | 0.66 | 0.03 | -0.06 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 5.20 | 7.00 | % | 0 | 0 | 0.49 | 0.52 | 0.03 | -0.07 | 3/28/2025 3:59:56 PM EST | |||
| 95.00 | 3.20 | 5.00 | 7.80 | 0.00 | 0.00% | 0 | 321 | 0.48 | 0.40 | 0.02 | -0.07 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 2.05 | 5.20 | 5.07 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.31 | 0.02 | -0.06 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 1.05 | 4.50 | % | 0 | 0 | 0.57 | 0.24 | 0.02 | -0.06 | 3/28/2025 3:59:56 PM EST | |||
| 110.00 | 1.20 | 3.90 | 2.00 | % | 2 | 0 | 0.64 | 0.19 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 115.00 | 0.30 | 3.60 | % | 0 | 0 | 0.62 | 0.16 | 0.01 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 3.10 | % | 0 | 0 | 0.87 | 0.10 | 0.01 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.85 | % | 0 | 0 | 0.92 | 0.07 | 0.01 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 130.00 | 0.35 | 2.90 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.07 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 2.60 | % | 0 | 0 | 1.01 | 0.04 | 0.00 | -0.02 | 3/28/2025 3:59:56 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 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.25 | % | 0 | 0 | 1.23 | -0.02 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.45 | % | 0 | 0 | 1.09 | -0.04 | 0.00 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.70 | % | 0 | 0 | 0.97 | -0.06 | 0.01 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 70.00 | 0.75 | 2.90 | % | 0 | 0 | 0.69 | -0.11 | 0.01 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 75.00 | 0.10 | 4.00 | % | 0 | 0 | 0.53 | -0.17 | 0.01 | -0.06 | 3/28/2025 3:59:56 PM EST | |||
| 80.00 | 1.05 | 4.90 | 2.30 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.24 | 0.02 | -0.06 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 4.00 | 6.40 | % | 0 | 0 | 0.57 | -0.34 | 0.03 | -0.06 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 5.50 | 8.80 | % | 0 | 0 | 0.53 | -0.48 | 0.03 | -0.07 | 3/28/2025 3:59:56 PM EST | |||
| 95.00 | 9.20 | 12.20 | % | 0 | 0 | 0.57 | -0.60 | 0.02 | -0.07 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 12.60 | 16.00 | % | 0 | 0 | 0.57 | -0.69 | 0.02 | -0.06 | 3/28/2025 3:59:56 PM EST | |||
| 105.00 | 17.30 | 20.20 | % | 0 | 0 | 0.62 | -0.76 | 0.02 | -0.06 | 3/28/2025 3:59:56 PM EST | |||
| 110.00 | 21.70 | 24.70 | % | 0 | 0 | 0.80 | -0.81 | 0.01 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 115.00 | 26.00 | 29.20 | % | 0 | 0 | 0.83 | -0.84 | 0.01 | -0.05 | 3/28/2025 3:59:56 PM EST | |||
| 120.00 | 30.80 | 33.90 | % | 0 | 0 | 0.88 | -0.90 | 0.01 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 125.00 | 36.00 | 38.70 | % | 0 | 0 | 0.94 | -0.93 | 0.01 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 130.00 | 40.30 | 43.60 | % | 0 | 0 | 0.93 | -0.93 | 0.01 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 135.00 | 45.60 | 48.50 | % | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST |