Options Chain for BLUEPRINT MEDICINES CORP COM (BPMC) - $94.60 as of 11/20/2024 3:49:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 67.50 | 72.40 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 30.00 | 62.50 | 67.40 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 35.00 | 57.50 | 62.40 | % | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 40.00 | 52.50 | 57.40 | % | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 45.00 | 47.50 | 52.40 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 50.00 | 42.70 | 47.50 | % | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 55.00 | 37.50 | 41.80 | % | 0 | 105 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 60.00 | 32.70 | 37.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 65.00 | 28.00 | 31.20 | % | 0 | 21 | 1.08 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 70.00 | 23.40 | 26.30 | % | 0 | 105 | 0.93 | 0.97 | 0.00 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 75.00 | 19.70 | 21.30 | 32.10 | 0.00 | 0.00% | 0 | 17 | 0.79 | 0.94 | 0.01 | -0.03 | 8/1/2024 | 11/20/2024 3:59:49 PM EST |
| 80.00 | 15.10 | 16.80 | 14.68 | 0.00 | 0.00% | 0 | 136 | 0.60 | 0.89 | 0.01 | -0.05 | 11/4/2024 | 11/20/2024 3:59:49 PM EST |
| 85.00 | 10.90 | 12.60 | 16.27 | 0.00 | 0.00% | 0 | 67 | 0.55 | 0.80 | 0.02 | -0.06 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 90.00 | 6.70 | 8.50 | 6.70 | +0.91 | +15.72% | 25 | 667 | 0.47 | 0.67 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 95.00 | 3.50 | 5.40 | 4.48 | -0.62 | -12.16% | 5 | 210 | 0.43 | 0.51 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 100.00 | 2.25 | 2.70 | 2.70 | +1.40 | +107.70% | 120 | 741 | 0.42 | 0.35 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 105.00 | 1.05 | 2.25 | 0.89 | 0.00 | 0.00% | 0 | 558 | 0.46 | 0.24 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 110.00 | 0.65 | 2.75 | 0.95 | 0.00 | 0.00% | 0 | 613 | 0.57 | 0.15 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 115.00 | 0.35 | 1.20 | 0.75 | 0.00 | 0.00% | 0 | 367 | 0.53 | 0.11 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 120.00 | 0.00 | 2.00 | 1.01 | 0.00 | 0.00% | 0 | 235 | 0.82 | 0.05 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 125.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.83 | 0.03 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 130.00 | 0.05 | 0.60 | 0.39 | 0.00 | 0.00% | 0 | 1,012 | 0.68 | 0.03 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 135.00 | 0.00 | 4.90 | 0.20 | 0.00 | 0.00% | 0 | 9 | 1.44 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:49 PM EST |
| 140.00 | 0.00 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 123 | 0.81 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 3:59:49 PM EST |
| 145.00 | 0.00 | 4.90 | 5.33 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 3:59:49 PM EST |
| 150.00 | 0.00 | 4.90 | 2.37 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:49 PM EST |
| 155.00 | 0.00 | 4.90 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 160.00 | 0.00 | 4.90 | 1.55 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 11/20/2024 3:59:49 PM EST |
| 165.00 | 0.00 | 4.90 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 170.00 | 0.00 | 4.90 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 175.00 | 0.00 | 4.90 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.97 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 4 | 2.69 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 11/20/2024 3:59:49 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 35.00 | 0.00 | 4.90 | 0.05 | 0.00 | 0.00% | 0 | 3 | 3.61 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 59 | 1.48 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 45.00 | 0.00 | 4.90 | 1.70 | 0.00 | 0.00% | 0 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 11/20/2024 3:59:49 PM EST |
| 50.00 | 0.00 | 4.90 | 0.65 | 0.00 | 0.00% | 0 | 180 | 2.51 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:49 PM EST |
| 55.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 2,356 | 0.98 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:49 PM EST |
| 60.00 | 0.00 | 0.20 | 0.70 | 0.00 | 0.00% | 0 | 322 | 0.84 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:49 PM EST |
| 65.00 | 0.00 | 0.25 | 2.00 | 0.00 | 0.00% | 0 | 456 | 0.74 | -0.01 | 0.00 | -0.01 | 8/8/2024 | 11/20/2024 3:59:49 PM EST |
| 70.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 1,505 | 0.63 | -0.03 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 75.00 | 0.00 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 26 | 0.50 | -0.06 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 80.00 | 0.20 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 768 | 0.50 | -0.11 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 85.00 | 0.75 | 2.10 | 2.22 | 0.00 | 0.00% | 0 | 503 | 0.46 | -0.20 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 90.00 | 2.00 | 3.40 | 2.85 | -1.95 | -40.63% | 3 | 354 | 0.44 | -0.33 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 95.00 | 3.70 | 5.60 | 6.85 | 0.00 | 0.00% | 0 | 98 | 0.41 | -0.49 | 0.03 | -0.08 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 100.00 | 6.40 | 8.90 | 5.00 | 0.00 | 0.00% | 0 | 41 | 0.40 | -0.65 | 0.03 | -0.07 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 105.00 | 10.20 | 12.90 | 7.40 | 0.00 | 0.00% | 0 | 20 | 0.55 | -0.76 | 0.02 | -0.07 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 110.00 | 15.20 | 18.00 | 15.10 | 0.00 | 0.00% | 0 | 130 | 0.72 | -0.85 | 0.02 | -0.05 | 11/5/2024 | 11/20/2024 3:59:49 PM EST |
| 115.00 | 19.80 | 22.50 | 25.10 | 0.00 | 0.00% | 0 | 331 | 0.79 | -0.89 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 120.00 | 24.10 | 27.40 | 26.70 | 0.00 | 0.00% | 0 | 41 | 0.88 | -0.95 | 0.01 | -0.02 | 8/21/2024 | 11/20/2024 3:59:49 PM EST |
| 125.00 | 28.50 | 32.50 | % | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 130.00 | 33.20 | 37.50 | % | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 135.00 | 38.40 | 42.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 140.00 | 43.00 | 47.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 145.00 | 48.00 | 52.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 150.00 | 52.70 | 57.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 155.00 | 57.80 | 62.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 160.00 | 63.00 | 67.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 165.00 | 68.00 | 72.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 170.00 | 73.00 | 77.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 175.00 | 77.70 | 82.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |