Options Chain for BLUEPRINT MEDICINES CORP COM (BPMC) - $129.30 as of 7/11/2025 8:09:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 77.30 | 81.60 | 79.45 | % | 1.59 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 55.00 | 72.40 | 76.60 | 74.50 | % | 1.35 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 60.00 | 67.40 | 71.70 | 69.55 | % | 1.16 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 65.00 | 62.40 | 66.70 | 64.55 | % | 0.99 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 70.00 | 57.40 | 61.70 | 59.55 | % | 0.85 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 75.00 | 52.50 | 56.70 | 54.60 | % | 0.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 80.00 | 47.50 | 51.80 | 49.65 | % | 0.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 85.00 | 42.50 | 46.80 | 44.65 | % | 0.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 90.00 | 37.50 | 41.80 | 39.65 | % | 0.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 95.00 | 32.60 | 36.80 | 34.70 | % | 0.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 100.00 | 27.60 | 31.80 | 29.70 | % | 0.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 105.00 | 22.60 | 26.90 | 24.75 | % | 0.24 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 110.00 | 17.60 | 21.90 | 19.75 | 6.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:51 PM EST |
| 115.00 | 12.60 | 16.90 | 14.75 | % | 0.13 | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 120.00 | 9.00 | 11.90 | 10.45 | 9.30 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.35 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 125.00 | 4.20 | 4.60 | 4.40 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.12 | 0.98 | 0.02 | -0.01 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.00 | 0.49 | 0.17 | -0.02 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.06 | 0.02 | 0.02 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.12 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.17 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.21 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.25 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 5.89 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.25 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.18 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.14 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 253 | 1,151 | 0.05 | -0.02 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 130.00 | 1.00 | 1.10 | 1.05 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.06 | -0.51 | 0.17 | -0.02 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 135.00 | 3.60 | 7.80 | 5.70 | % | 0.04 | 0 | 0 | 0.51 | -0.98 | 0.02 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 140.00 | 8.60 | 12.80 | 10.70 | % | 0.08 | 0 | 0 | 0.25 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 145.00 | 13.60 | 17.80 | 15.70 | % | 0.11 | 0 | 0 | 0.31 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 150.00 | 18.60 | 22.80 | 20.70 | % | 0.14 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 155.00 | 23.60 | 27.80 | 25.70 | % | 0.17 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 160.00 | 28.60 | 32.80 | 30.70 | % | 0.19 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 165.00 | 33.60 | 37.80 | 35.70 | % | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 170.00 | 38.60 | 42.80 | 40.70 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 175.00 | 43.60 | 47.80 | 45.70 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 180.00 | 48.60 | 52.80 | 50.70 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 185.00 | 53.60 | 57.80 | 55.70 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST |