Options Chain for BLUEPRINT MEDICINES CORP COM (BPMC) - $103.33 as of 5/30/2025 6:29:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 59.20 | 63.50 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 45.00 | 54.50 | 58.40 | 50.60 | 0.00 | 0.00% | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 5/30/2025 4:00:01 PM EST |
| 50.00 | 49.50 | 53.50 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 55.00 | 44.50 | 48.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 60.00 | 39.30 | 43.60 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 65.00 | 34.70 | 38.60 | 39.50 | 0.00 | 0.00% | 0 | 20 | 1.57 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 5/30/2025 4:00:01 PM EST |
| 70.00 | 30.10 | 33.00 | 32.08 | 0.00 | 0.00% | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:01 PM EST |
| 75.00 | 24.80 | 28.60 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 80.00 | 19.90 | 23.80 | 15.40 | 0.00 | 0.00% | 0 | 14 | 0.85 | 0.96 | 0.01 | -0.03 | 3/19/2025 | 5/30/2025 4:00:01 PM EST |
| 85.00 | 15.80 | 18.90 | 11.55 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.92 | 0.01 | -0.04 | 3/18/2025 | 5/30/2025 4:00:01 PM EST |
| 90.00 | 11.20 | 13.80 | 12.15 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.86 | 0.02 | -0.06 | 5/2/2025 | 5/30/2025 4:00:01 PM EST |
| 95.00 | 7.20 | 9.60 | 6.30 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.75 | 0.03 | -0.08 | 5/1/2025 | 5/30/2025 4:00:01 PM EST |
| 100.00 | 4.40 | 5.20 | 5.52 | 0.00 | 0.00% | 0 | 204 | 0.44 | 0.57 | 0.04 | -0.09 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 105.00 | 1.20 | 4.60 | 2.70 | -0.80 | -22.86% | 27 | 1,180 | 0.52 | 0.37 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 110.00 | 0.05 | 2.85 | 2.09 | +0.19 | +10.00% | 40 | 1,493 | 0.68 | 0.22 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 115.00 | 0.45 | 3.00 | 1.10 | -0.15 | -12.00% | 3 | 541 | 0.60 | 0.13 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 2.75 | 0.62 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.06 | 0.01 | -0.04 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.95 | 0.92 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.03 | 0.01 | -0.02 | 5/16/2025 | 5/30/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 1.90 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.02 | 0.00 | -0.01 | 4/2/2025 | 5/30/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 1.85 | 0.45 | 0.00 | 0.00% | 0 | 126 | 1.15 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/30/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 2.60 | 4.00 | 0.00 | 0.00% | 0 | 13 | 1.24 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/30/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 1.80 | 2.40 | 0.00 | 0.00% | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/30/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 1.80 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 2.50 | 2.05 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/30/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 2.50 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/30/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 2.45 | 1.85 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/30/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 1.70 | 0.45 | 0.00 | 0.00% | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 2.45 | 0.25 | 0.00 | 0.00% | 0 | 69 | 1.73 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.10 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/30/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 4 | 2.43 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.20 | 0.70 | 0.00 | 0.00% | 0 | 15 | 1.30 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/30/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | -2.24 | -67.47% | 2 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | -3.02 | -94.38% | 1 | 7 | 0.78 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 80.00 | 0.05 | 0.40 | 0.26 | -1.14 | -81.43% | 3 | 38 | 0.55 | -0.04 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 85.00 | 0.20 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 24 | 0.51 | -0.08 | 0.01 | -0.04 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.30 | 0.80 | -1.45 | -64.45% | 50 | 106 | 0.45 | -0.14 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 95.00 | 0.40 | 2.00 | 1.53 | 0.00 | 0.00% | 0 | 13 | 0.35 | -0.25 | 0.03 | -0.08 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 100.00 | 2.55 | 3.50 | 2.65 | -0.30 | -10.17% | 2 | 77 | 0.37 | -0.43 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 105.00 | 5.00 | 6.90 | 6.00 | +0.30 | +5.27% | 1 | 30 | 0.38 | -0.63 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 110.00 | 8.50 | 11.10 | % | 0 | 0 | 0.37 | -0.78 | 0.03 | -0.08 | 5/30/2025 4:00:01 PM EST | |||
| 115.00 | 14.00 | 14.80 | 17.50 | 0.00 | 0.00% | 0 | 14 | 0.43 | -0.87 | 0.02 | -0.06 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 120.00 | 17.50 | 20.90 | % | 0 | 0 | 0.88 | -0.94 | 0.01 | -0.04 | 5/30/2025 4:00:01 PM EST | |||
| 125.00 | 22.00 | 25.80 | % | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 130.00 | 26.90 | 30.80 | % | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 135.00 | 32.10 | 35.80 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 140.00 | 36.80 | 40.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 145.00 | 41.80 | 45.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 150.00 | 46.90 | 50.70 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 155.00 | 52.00 | 55.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 160.00 | 56.80 | 60.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 165.00 | 61.70 | 65.60 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 170.00 | 66.70 | 70.60 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 175.00 | 71.80 | 75.60 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |