Options Chain for BLUEPRINT MEDICINES CORP COM (BPMC) - $86.43 as of 9/6/2024 8:19:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 29.20 | 34.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 60.00 | 24.20 | 29.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 65.00 | 19.50 | 24.30 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 70.00 | 14.50 | 19.40 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 75.00 | 9.60 | 14.50 | % | 0 | 0 | 1.16 | 0.94 | 0.01 | -0.04 | 9/6/2024 3:59:57 PM EST | |||
| 80.00 | 5.30 | 10.00 | % | 0 | 0 | 0.95 | 0.81 | 0.03 | -0.09 | 9/6/2024 3:59:57 PM EST | |||
| 85.00 | 2.05 | 6.50 | 6.14 | -4.82 | -43.98% | 2 | 2 | 0.50 | 0.60 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 90.00 | 0.20 | 5.00 | 6.00 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.34 | 0.05 | -0.11 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 95.00 | 0.00 | 4.60 | 1.57 | -0.93 | -37.20% | 2 | 9 | 1.15 | 0.15 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 100.00 | 0.25 | 0.70 | 0.45 | -0.90 | -66.67% | 5 | 268 | 0.55 | 0.06 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 120 | 0.98 | 0.02 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 110.00 | 0.00 | 5.00 | 0.80 | 0.00 | 0.00% | 0 | 8 | 1.79 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 115.00 | 0.00 | 5.00 | 6.50 | 0.00 | 0.00% | 0 | 10 | 1.95 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:57 PM EST |
| 120.00 | 0.00 | 5.00 | 0.59 | 0.00 | 0.00% | 0 | 1,309 | 2.09 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 125.00 | 0.00 | 5.00 | 1.50 | 0.00 | 0.00% | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:57 PM EST |
| 130.00 | 0.00 | 5.00 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 135.00 | 0.00 | 5.00 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 140.00 | 0.00 | 5.00 | 0.64 | 0.00 | 0.00% | 0 | 50 | 2.58 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:57 PM EST |
| 145.00 | 0.00 | 5.00 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 150.00 | 0.00 | 5.00 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 155.00 | 0.00 | 5.00 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 160.00 | 0.00 | 5.00 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 165.00 | 0.00 | 5.00 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 170.00 | 0.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.14 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:57 PM EST |
| 175.00 | 0.00 | 5.00 | 0.60 | 0.00 | 0.00% | 0 | 2 | 3.22 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 5.00 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 60.00 | 0.00 | 5.00 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 65.00 | 0.00 | 5.00 | 0.75 | 0.00 | 0.00% | 0 | 1 | 2.24 | 0.00 | 0.00 | -0.01 | 7/25/2024 | 9/6/2024 3:59:57 PM EST |
| 70.00 | 0.00 | 5.00 | % | 0 | 0 | 1.89 | -0.01 | 0.00 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 5.00 | % | 0 | 0 | 1.55 | -0.06 | 0.01 | -0.04 | 9/6/2024 3:59:57 PM EST | |||
| 80.00 | 0.20 | 5.00 | % | 0 | 0 | 0.75 | -0.19 | 0.03 | -0.09 | 9/6/2024 3:59:57 PM EST | |||
| 85.00 | 0.10 | 4.90 | 3.15 | +2.15 | +215.00% | 200 | 4 | 0.46 | -0.40 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 90.00 | 3.00 | 7.70 | 6.25 | +4.25 | +212.50% | 200 | 305 | 0.82 | -0.66 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 95.00 | 7.00 | 11.50 | 5.10 | 0.00 | 0.00% | 0 | 554 | 0.91 | -0.85 | 0.03 | -0.07 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 100.00 | 11.30 | 16.00 | 8.20 | 0.00 | 0.00% | 0 | 4 | 1.03 | -0.94 | 0.02 | -0.03 | 8/22/2024 | 9/6/2024 3:59:57 PM EST |
| 105.00 | 16.20 | 21.00 | 10.70 | 0.00 | 0.00% | 0 | 2 | 1.21 | -0.98 | 0.01 | -0.01 | 8/21/2024 | 9/6/2024 3:59:57 PM EST |
| 110.00 | 21.20 | 26.00 | 19.35 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:57 PM EST |
| 115.00 | 28.40 | 29.20 | 30.00 | +8.90 | +42.18% | 1 | 89 | 1.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 120.00 | 33.00 | 34.20 | 26.00 | 0.00 | 0.00% | 0 | 24 | 1.21 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:57 PM EST |
| 125.00 | 36.20 | 41.00 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 130.00 | 41.20 | 46.00 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 135.00 | 46.20 | 51.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 140.00 | 51.20 | 56.00 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 145.00 | 56.20 | 61.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 150.00 | 61.20 | 66.00 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 155.00 | 66.20 | 71.00 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 160.00 | 71.20 | 76.00 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 165.00 | 76.20 | 81.00 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 170.00 | 81.20 | 86.00 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 175.00 | 86.20 | 91.00 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |