Options Chain for BLUEPRINT MEDICINES CORP COM (BPMC) - $101.50 as of 5/27/2025 3:59:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 53.30 | 57.60 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 50.00 | 48.40 | 52.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 55.00 | 43.40 | 47.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 60.00 | 38.50 | 42.80 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 5/27/2025 3:59:51 PM EST | |||
| 65.00 | 33.70 | 38.00 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 5/27/2025 3:59:51 PM EST | |||
| 70.00 | 28.90 | 33.10 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.02 | 5/27/2025 3:59:51 PM EST | |||
| 75.00 | 24.80 | 28.40 | % | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.02 | 5/27/2025 3:59:51 PM EST | |||
| 80.00 | 19.50 | 23.70 | 13.10 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.92 | 0.01 | -0.03 | 4/25/2025 | 5/27/2025 3:59:51 PM EST |
| 85.00 | 15.30 | 19.30 | % | 0 | 0 | 0.67 | 0.85 | 0.01 | -0.05 | 5/27/2025 3:59:51 PM EST | |||
| 90.00 | 11.00 | 15.20 | 15.43 | 0.00 | 0.00% | 0 | 302 | 0.39 | 0.77 | 0.02 | -0.06 | 5/2/2025 | 5/27/2025 3:59:51 PM EST |
| 95.00 | 8.60 | 11.50 | 10.00 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.67 | 0.02 | -0.06 | 5/14/2025 | 5/27/2025 3:59:51 PM EST |
| 100.00 | 4.80 | 8.70 | 9.20 | 0.00 | 0.00% | 0 | 60 | 0.42 | 0.55 | 0.02 | -0.07 | 5/5/2025 | 5/27/2025 3:59:51 PM EST |
| 105.00 | 3.70 | 4.80 | 5.10 | 0.00 | 0.00% | 0 | 1,250 | 0.39 | 0.43 | 0.03 | -0.06 | 5/21/2025 | 5/27/2025 3:59:51 PM EST |
| 110.00 | 1.70 | 5.00 | 5.90 | 0.00 | 0.00% | 0 | 86 | 0.44 | 0.31 | 0.02 | -0.05 | 5/2/2025 | 5/27/2025 3:59:51 PM EST |
| 115.00 | 1.70 | 2.60 | 2.00 | +0.05 | +2.57% | 10 | 139 | 0.44 | 0.22 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 120.00 | 0.35 | 2.90 | 1.70 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.15 | 0.01 | -0.04 | 4/9/2025 | 5/27/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 2.40 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.09 | 0.01 | -0.03 | 11/19/2024 | 5/27/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.85 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.06 | 0.01 | -0.02 | 11/22/2024 | 5/27/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 2.15 | 5.40 | 0.00 | 0.00% | 0 | 75 | 0.70 | 0.03 | 0.01 | -0.01 | 2/6/2025 | 5/27/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 1.75 | 4.40 | 0.00 | 0.00% | 0 | 110 | 0.71 | 0.02 | 0.00 | -0.01 | 2/6/2025 | 5/27/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 1.70 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.01 | 0.00 | -0.01 | 12/9/2024 | 5/27/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 2.30 | % | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.25 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 1.55 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.20 | 0.30 | -0.20 | -40.00% | 1 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 3:59:51 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 | 1.65 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.95 | 1.15 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 2.20 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/27/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 2.30 | 0.90 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | -0.01 | 3/18/2025 | 5/27/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 2.40 | 1.20 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 3/18/2025 | 5/27/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 2.00 | 1.85 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.02 | 0.00 | -0.02 | 3/17/2025 | 5/27/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.80 | 7.60 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.04 | 0.00 | -0.02 | 4/9/2025 | 5/27/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 2.30 | 10.00 | 0.00 | 0.00% | 0 | 18 | 0.69 | -0.08 | 0.01 | -0.03 | 4/9/2025 | 5/27/2025 3:59:51 PM EST |
| 85.00 | 0.25 | 3.70 | 5.80 | 0.00 | 0.00% | 0 | 12 | 0.49 | -0.15 | 0.01 | -0.05 | 2/18/2025 | 5/27/2025 3:59:51 PM EST |
| 90.00 | 2.10 | 2.85 | 9.50 | 0.00 | 0.00% | 0 | 287 | 0.46 | -0.23 | 0.02 | -0.06 | 4/28/2025 | 5/27/2025 3:59:51 PM EST |
| 95.00 | 2.85 | 4.70 | 3.80 | 0.00 | 0.00% | 0 | 9 | 0.43 | -0.33 | 0.02 | -0.06 | 5/16/2025 | 5/27/2025 3:59:51 PM EST |
| 100.00 | 5.60 | 6.20 | 5.68 | -2.06 | -26.62% | 10 | 8 | 0.42 | -0.45 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 105.00 | 6.90 | 9.80 | 15.58 | 0.00 | 0.00% | 0 | 250 | 0.39 | -0.57 | 0.03 | -0.06 | 2/21/2025 | 5/27/2025 3:59:51 PM EST |
| 110.00 | 11.20 | 14.20 | % | 0 | 0 | 0.45 | -0.69 | 0.02 | -0.05 | 5/27/2025 3:59:51 PM EST | |||
| 115.00 | 15.80 | 16.70 | 26.90 | 0.00 | 0.00% | 0 | 36 | 0.43 | -0.78 | 0.02 | -0.05 | 4/30/2025 | 5/27/2025 3:59:51 PM EST |
| 120.00 | 18.60 | 22.60 | % | 0 | 0 | 0.63 | -0.85 | 0.01 | -0.04 | 5/27/2025 3:59:51 PM EST | |||
| 125.00 | 23.30 | 27.30 | % | 0 | 0 | 0.69 | -0.91 | 0.01 | -0.03 | 5/27/2025 3:59:51 PM EST | |||
| 130.00 | 28.10 | 32.30 | 37.10 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.02 | 12/16/2024 | 5/27/2025 3:59:51 PM EST |
| 135.00 | 33.00 | 37.20 | % | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.01 | 5/27/2025 3:59:51 PM EST | |||
| 140.00 | 37.80 | 42.10 | % | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 5/27/2025 3:59:51 PM EST | |||
| 145.00 | 42.70 | 47.00 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 5/27/2025 3:59:51 PM EST | |||
| 150.00 | 47.70 | 52.00 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 155.00 | 52.80 | 57.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 160.00 | 57.70 | 62.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 165.00 | 62.80 | 67.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 170.00 | 67.90 | 72.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 175.00 | 72.80 | 77.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST |