Options Chain for BLUEPRINT MEDICINES CORP COM (BPMC) - $129.33 as of 7/10/2025 9:00:07 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 82.20 | 86.50 | 84.35 | % | 1.87 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 50.00 | 77.20 | 81.50 | 79.35 | % | 1.59 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 55.00 | 72.20 | 76.50 | 74.35 | % | 1.35 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 60.00 | 67.20 | 71.50 | 69.35 | % | 1.16 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 65.00 | 62.20 | 66.50 | 64.35 | % | 0.99 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 70.00 | 57.20 | 61.50 | 59.35 | % | 0.85 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 75.00 | 52.20 | 56.50 | 54.35 | % | 0.72 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 80.00 | 47.20 | 51.50 | 49.35 | 49.30 | +36.20 | +276.34% | 0.62 | 2 | 3 | 1.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 85.00 | 42.20 | 46.50 | 44.35 | % | 0.52 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 90.00 | 37.20 | 41.50 | 39.35 | 15.43 | 0.00 | 0.00% | 0.44 | 0 | 302 | 1.41 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/10/2025 3:59:47 PM EST |
| 95.00 | 32.20 | 36.50 | 34.35 | 10.00 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.23 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/10/2025 3:59:47 PM EST |
| 100.00 | 27.20 | 31.50 | 29.35 | 28.20 | 0.00 | 0.00% | 0.29 | 0 | 61 | 1.07 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/10/2025 3:59:47 PM EST |
| 105.00 | 22.20 | 24.40 | 23.30 | 5.10 | 0.00 | 0.00% | 0.22 | 0 | 1,250 | 0.90 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/10/2025 3:59:47 PM EST |
| 110.00 | 17.20 | 21.50 | 19.35 | 18.70 | 0.00 | 0.00% | 0.18 | 0 | 81 | 0.75 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:47 PM EST |
| 115.00 | 12.30 | 16.60 | 14.45 | 13.30 | 0.00 | 0.00% | 0.13 | 0 | 126 | 0.59 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/10/2025 3:59:47 PM EST |
| 120.00 | 7.30 | 11.60 | 9.45 | 8.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.43 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:47 PM EST |
| 125.00 | 4.30 | 5.00 | 4.65 | 3.24 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.29 | 0.99 | 0.06 | 0.00 | 7/8/2025 | 7/10/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 25 | 111 | 0.05 | 0.29 | 0.24 | -0.02 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.18 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.28 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/10/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/10/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 155.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 165.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/10/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/10/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 7/10/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 7/10/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/10/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/10/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 7.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.31 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 7/10/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.01 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/10/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/10/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.74 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.61 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.53 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.42 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.29 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.35 | -87.50% | 0.00 | 2,438 | 262 | 0.16 | -0.01 | 0.06 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 130.00 | 0.90 | 1.40 | 1.15 | 1.05 | -1.20 | -53.34% | 0.01 | 2 | 23 | 0.04 | -0.71 | 0.24 | -0.02 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 135.00 | 3.50 | 7.80 | 5.65 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/10/2025 3:59:47 PM EST |
| 140.00 | 8.50 | 12.80 | 10.65 | % | 0.08 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 145.00 | 13.50 | 17.80 | 15.65 | % | 0.11 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 150.00 | 18.50 | 22.80 | 20.65 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 155.00 | 23.50 | 27.80 | 25.65 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 160.00 | 28.50 | 32.80 | 30.65 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 165.00 | 33.50 | 37.80 | 35.65 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 170.00 | 38.50 | 42.80 | 40.65 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 175.00 | 43.50 | 47.80 | 45.65 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST |