Options Chain for (BPMC) - $129.50 as of 7/21/2025 7:36:04 AM 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 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 55.00 | 72.30 | 76.60 | 74.45 | % | 1.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 60.00 | 67.30 | 71.60 | 69.45 | % | 1.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 65.00 | 62.40 | 66.70 | 64.55 | % | 0.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 70.00 | 57.40 | 61.70 | 59.55 | % | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 75.00 | 52.40 | 56.70 | 54.55 | % | 0.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 80.00 | 47.40 | 51.70 | 49.55 | % | 0.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 85.00 | 42.40 | 46.70 | 44.55 | % | 0.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 90.00 | 37.50 | 41.80 | 39.65 | % | 0.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 95.00 | 32.50 | 36.80 | 34.65 | % | 0.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 100.00 | 27.50 | 31.80 | 29.65 | % | 0.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 105.00 | 22.50 | 26.80 | 24.65 | % | 0.23 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 110.00 | 17.50 | 21.80 | 19.65 | 6.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/18/2025 3:59:49 PM EST |
| 115.00 | 12.60 | 16.90 | 14.75 | % | 0.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 120.00 | 9.10 | 11.90 | 10.50 | 9.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 4.87 | 0.96 | 0.01 | -0.02 | 7/10/2025 | 7/18/2025 3:59:49 PM EST |
| 125.00 | 4.30 | 7.00 | 5.65 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 180 | 0.00 | 0.69 | 0.04 | -0.03 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.05 | 0.00 | 0.15 | -0.03 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.01 | 0.00 | 0.03 | 0.00 | 7/10/2025 | 7/18/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.13 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.19 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 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 | 1.35 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 5.89 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/18/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.28 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/18/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.21 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,077 | 0.03 | -0.04 | 0.01 | -0.02 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 125.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,518 | 0.00 | -0.31 | 0.04 | -0.03 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 130.00 | 0.95 | 1.10 | 1.03 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.01 | -1.00 | 0.15 | -0.03 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 135.00 | 5.60 | 7.70 | 6.65 | % | 0.05 | 0 | 0 | 0.50 | -1.00 | 0.03 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 140.00 | 8.40 | 12.70 | 10.55 | % | 0.08 | 0 | 0 | 0.20 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 145.00 | 13.40 | 17.70 | 15.55 | % | 0.11 | 0 | 0 | 0.26 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 150.00 | 18.40 | 22.70 | 20.55 | % | 0.14 | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 155.00 | 23.40 | 27.70 | 25.55 | % | 0.16 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 160.00 | 28.40 | 32.70 | 30.55 | % | 0.19 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 165.00 | 33.40 | 37.70 | 35.55 | % | 0.22 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 170.00 | 38.40 | 42.70 | 40.55 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 175.00 | 43.40 | 47.70 | 45.55 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 180.00 | 48.40 | 52.70 | 50.55 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 185.00 | 53.40 | 57.70 | 55.55 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST |