Options Chain for BLUEPRINT MEDICINES CORP COM (BPMC) - $93.00 as of 4/29/2024 3:10:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 46.00 | 50.90 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:58 PM EST | |||
| 50.00 | 41.20 | 46.00 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:58 PM EST | |||
| 55.00 | 36.20 | 41.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:58 PM EST | |||
| 60.00 | 31.50 | 36.40 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:58 PM EST | |||
| 65.00 | 26.50 | 31.40 | % | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.03 | 4/29/2024 2:58:58 PM EST | |||
| 70.00 | 21.70 | 26.50 | % | 0 | 0 | 1.54 | 0.97 | 0.00 | -0.05 | 4/29/2024 2:58:58 PM EST | |||
| 75.00 | 18.00 | 21.50 | % | 0 | 0 | 1.23 | 0.92 | 0.01 | -0.09 | 4/29/2024 2:58:58 PM EST | |||
| 80.00 | 13.60 | 16.90 | % | 0 | 0 | 1.03 | 0.86 | 0.01 | -0.12 | 4/29/2024 2:58:58 PM EST | |||
| 85.00 | 9.70 | 12.80 | % | 0 | 0 | 0.62 | 0.77 | 0.02 | -0.14 | 4/29/2024 2:58:58 PM EST | |||
| 90.00 | 6.20 | 9.00 | 8.40 | +1.30 | +18.31% | 2 | 567 | 0.70 | 0.66 | 0.03 | -0.16 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 95.00 | 4.20 | 6.10 | 5.40 | +0.10 | +1.89% | 12 | 17 | 0.65 | 0.51 | 0.03 | -0.16 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 100.00 | 2.05 | 3.50 | 3.10 | 0.00 | 0.00% | 0 | 101 | 0.69 | 0.38 | 0.03 | -0.16 | 4/26/2024 | 4/29/2024 2:58:58 PM EST |
| 105.00 | 1.20 | 3.40 | 2.00 | -0.20 | -9.10% | 2 | 25 | 0.69 | 0.28 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 110.00 | 0.35 | 2.10 | 1.60 | 0.00 | 0.00% | 0 | 14 | 0.74 | 0.21 | 0.02 | -0.13 | 4/26/2024 | 4/29/2024 2:58:58 PM EST |
| 115.00 | 0.55 | 2.05 | % | 0 | 0 | 0.79 | 0.16 | 0.01 | -0.12 | 4/29/2024 2:58:58 PM EST | |||
| 120.00 | 0.10 | 4.30 | % | 0 | 0 | 0.78 | 0.12 | 0.01 | -0.10 | 4/29/2024 2:58:58 PM EST | |||
| 125.00 | 0.05 | 4.90 | % | 0 | 0 | 0.83 | 0.11 | 0.01 | -0.10 | 4/29/2024 2:58:58 PM EST | |||
| 130.00 | 0.00 | 3.80 | % | 0 | 0 | 1.58 | 0.03 | 0.00 | -0.03 | 4/29/2024 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 21 | 2.19 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 2:58:58 PM EST |
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:58 PM EST | |||
| 55.00 | 0.00 | 5.00 | 0.10 | -1.40 | -93.34% | 1 | 1 | 2.89 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 60.00 | 0.00 | 5.00 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:58 PM EST | |||
| 65.00 | 0.00 | 5.00 | % | 0 | 0 | 2.24 | -0.01 | 0.00 | -0.03 | 4/29/2024 2:58:58 PM EST | |||
| 70.00 | 0.05 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 12 | 1.07 | -0.03 | 0.00 | -0.05 | 4/26/2024 | 4/29/2024 2:58:58 PM EST |
| 75.00 | 0.50 | 0.90 | 1.50 | 0.00 | 0.00% | 0 | 5 | 0.78 | -0.08 | 0.01 | -0.09 | 4/12/2024 | 4/29/2024 2:58:58 PM EST |
| 80.00 | 1.05 | 1.75 | 1.05 | -0.95 | -47.50% | 37 | 704 | 0.73 | -0.14 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 85.00 | 1.55 | 2.90 | 2.50 | 0.00 | 0.00% | 0 | 31 | 0.69 | -0.23 | 0.02 | -0.14 | 4/26/2024 | 4/29/2024 2:58:58 PM EST |
| 90.00 | 3.30 | 4.60 | 3.25 | 0.00 | 0.00% | 0 | 74 | 0.68 | -0.34 | 0.03 | -0.16 | 4/26/2024 | 4/29/2024 2:58:58 PM EST |
| 95.00 | 5.00 | 8.20 | 5.40 | -0.75 | -12.20% | 40 | 147 | 0.66 | -0.49 | 0.03 | -0.16 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 100.00 | 7.00 | 10.70 | % | 0 | 0 | 0.67 | -0.62 | 0.03 | -0.16 | 4/29/2024 2:58:58 PM EST | |||
| 105.00 | 11.00 | 14.90 | % | 0 | 0 | 0.96 | -0.72 | 0.02 | -0.15 | 4/29/2024 2:58:58 PM EST | |||
| 110.00 | 15.50 | 19.30 | % | 0 | 0 | 1.03 | -0.79 | 0.02 | -0.13 | 4/29/2024 2:58:58 PM EST | |||
| 115.00 | 20.00 | 23.70 | % | 0 | 0 | 1.10 | -0.84 | 0.01 | -0.12 | 4/29/2024 2:58:58 PM EST | |||
| 120.00 | 24.60 | 29.50 | % | 0 | 0 | 1.23 | -0.88 | 0.01 | -0.10 | 4/29/2024 2:58:58 PM EST | |||
| 125.00 | 29.50 | 33.90 | % | 0 | 0 | 1.35 | -0.89 | 0.01 | -0.10 | 4/29/2024 2:58:58 PM EST | |||
| 130.00 | 34.50 | 39.00 | % | 0 | 0 | 1.46 | -0.97 | 0.00 | -0.03 | 4/29/2024 2:58:58 PM EST |