Options Chain for BLUEPRINT MEDICINES CORP COM (BPMC) - $104.64 as of 5/5/2025 7:39:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 59.90 | 64.30 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 55.10 | 59.20 | 50.60 | 0.00 | 0.00% | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 50.00 | 54.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 45.20 | 49.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 40.30 | 44.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 35.40 | 39.50 | 39.50 | 0.00 | 0.00% | 0 | 20 | 1.22 | 0.99 | 0.00 | -0.02 | 2/10/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 30.40 | 34.80 | 17.50 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.98 | 0.00 | -0.02 | 4/8/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 25.70 | 29.60 | % | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 21.20 | 25.40 | 15.40 | 0.00 | 0.00% | 0 | 14 | 0.68 | 0.93 | 0.01 | -0.04 | 3/19/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 16.50 | 20.70 | 11.55 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.87 | 0.01 | -0.06 | 3/18/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 12.40 | 15.60 | 12.15 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.80 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 9.30 | 11.90 | 6.30 | 0.00 | 0.00% | 0 | 12 | 0.43 | 0.71 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 6.70 | 7.60 | 7.05 | -0.28 | -3.82% | 1 | 170 | 0.40 | 0.60 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 4.30 | 5.30 | 4.35 | -0.75 | -14.71% | 669 | 14 | 0.40 | 0.47 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 2.25 | 3.10 | 3.10 | -0.70 | -18.43% | 795 | 4 | 0.39 | 0.35 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 1.65 | 3.90 | % | 0 | 0 | 0.48 | 0.25 | 0.02 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 3.10 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.18 | 0.02 | -0.05 | 10/28/2024 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 1.90 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.13 | 0.01 | -0.04 | 10/28/2024 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.65 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.10 | 0.01 | -0.03 | 4/2/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 0.45 | 0.90 | 0.45 | -0.25 | -35.72% | 125 | 9 | 0.52 | 0.10 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.45 | 4.00 | 0.00 | 0.00% | 0 | 13 | 0.82 | 0.04 | 0.00 | -0.01 | 2/3/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.70 | 2.40 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.02 | 0.00 | -0.01 | 2/10/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 2.60 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.01 | 0.00 | -0.01 | 1/17/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.50 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.01 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 2.45 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.01 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 2.40 | 1.85 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 2.35 | 0.45 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 2.30 | 0.25 | 0.00 | 0.00% | 0 | 69 | 1.14 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 4 | 1.65 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.30 | 0.70 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.00 | 0.00 | -0.01 | 2/25/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 2.20 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.25 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.35 | 3.32 | 0.00 | 0.00% | 0 | 10 | 1.03 | -0.02 | 0.00 | -0.02 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 2.50 | 3.20 | 0.00 | 0.00% | 0 | 7 | 0.79 | -0.04 | 0.00 | -0.03 | 3/7/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 2.75 | 6.62 | 0.00 | 0.00% | 0 | 36 | 0.80 | -0.07 | 0.01 | -0.04 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 3.20 | 1.40 | 0.00 | 0.00% | 0 | 14 | 0.57 | -0.13 | 0.01 | -0.06 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 1.50 | 2.20 | 2.28 | 0.00 | 0.00% | 0 | 102 | 0.46 | -0.20 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 1.10 | 5.00 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.29 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 4.00 | 6.80 | 6.10 | 0.00 | 0.00% | 0 | 64 | 0.46 | -0.40 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 6.90 | 7.90 | 7.64 | +1.37 | +21.85% | 30 | 37 | 0.42 | -0.53 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 8.50 | 12.50 | % | 0 | 0 | 0.40 | -0.65 | 0.02 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 115.00 | 14.40 | 15.40 | 26.40 | 0.00 | 0.00% | 0 | 16 | 0.45 | -0.75 | 0.02 | -0.06 | 3/19/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 17.00 | 21.10 | % | 0 | 0 | 0.63 | -0.82 | 0.02 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 125.00 | 21.70 | 25.50 | % | 0 | 0 | 0.67 | -0.87 | 0.01 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 130.00 | 26.50 | 30.50 | % | 0 | 0 | 0.69 | -0.90 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 135.00 | 31.30 | 35.50 | % | 0 | 0 | 0.79 | -0.90 | 0.01 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 140.00 | 36.10 | 40.50 | % | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 145.00 | 41.20 | 45.30 | % | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 150.00 | 46.20 | 50.30 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 155.00 | 50.90 | 55.30 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 160.00 | 56.00 | 60.30 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 165.00 | 61.00 | 65.30 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 170.00 | 66.00 | 70.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 175.00 | 71.00 | 75.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |