Name: BMY Option Chain
Keywords: BMY, Option, Chain, Historical

BMY Option Chain

End of day data from August 8, 2022 for BMY options expiring on August 12, 2022.

Expiration

Data From

NYSE
BMY
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
BMY12Aug22C73.00	CALL	73.00	$1.16	$1.15 / 12	$1.25 / 6	1,370	145	19.809112%	0.720316	-0.050239	0.220813	0.029063	0.007134
BMY12Aug22C74.00	CALL	74.00	$0.58	$0.59 / 1	$0.89 / 1	576	622	23.290464%	0.469663	-0.059938	0.261222	0.034382	0.004678
BMY12Aug22C76.00	CALL	76.00	$0.08	$0.07 / 237	$0.09 / 10	526	271	19.046486%	0.085330	-0.023649	0.102511	0.013492	0.000855
BMY12Aug22C75.00	CALL	75.00	$0.23	$0.22 / 88	$0.27 / 70	354	177	19.067190%	0.233498	-0.046314	0.201124	0.026472	0.002335
BMY12Aug22P68.00	PUT	68.00	$0.02		$0.03 / 26	301	85	36.440681%	-0.000028	-0.000018	0.000079	0.000010	0.000000
BMY12Aug22P73.00	PUT	73.00	$0.39	$0.36 / 46	$0.39 / 42	130	149	21.252580%	-0.279274	-0.051480	0.220813	0.029063	-0.002863
BMY12Aug22C72.50	CALL	72.50	$1.52	$1.48 / 5	$1.62 / 100	129	832	18.985055%	0.820408	-0.038751	0.171860	0.022620	0.008094
BMY12Aug22P71.00	PUT	71.00	$0.09	$0.05 / 2	$0.09 / 177	124	1,668	23.766427%	-0.026618	-0.009406	0.040460	0.005325	-0.000272
BMY12Aug22C72.00	CALL	72.00	$1.04	$1.94 / 30	$2.08 / 83	70	202	21.200595%	0.894723	-0.026463	0.119330	0.015706	0.008788
BMY12Aug22P72.00	PUT	72.00	$0.19	$0.15 / 6	$0.19 / 609	59	175	22.580927%	-0.104867	-0.027770	0.119330	0.015706	-0.001072
BMY12Aug22P72.50	PUT	72.50	$0.27	$0.23 / 49	$0.27 / 214	48	167	21.723036%	-0.179182	-0.040025	0.171860	0.022620	-0.001834
BMY12Aug22P70.00	PUT	70.00	$0.04	$0.02 / 55	$0.04 / 20	44	155	25.434571%	-0.004379	-0.001960	0.008439	0.001111	-0.000045
BMY12Aug22C77.00	CALL	77.00	$0.03	$0.02 / 599	$0.08 / 3	25	619	22.619114%	0.022512	-0.008118	0.035152	0.004627	0.000226
BMY12Aug22P74.00	PUT	74.00	$0.79	$0.73 / 93	$0.80 / 42	23	337	20.214785%	-0.529927	-0.061113	0.261222	0.034382	-0.005455
BMY12Aug22C70.00	CALL	70.00	$3.70	$3.75 / 6	$3.95 / 5	15	53	29.207882%	0.995211	-0.000522	0.008439	0.001111	0.009541
BMY12Aug22C65.00	CALL	65.00	$8.10	$8.70 / 5	$8.95 / 5	11	0	55.452517%	0.999590	0.001769	0.000001	0.000000	0.008901
BMY12Aug22C77.50	CALL	77.50	$0.02	$0.01 / 270	$0.09 / 173	10	32	25.342270%	0.010210	-0.004119	0.017828	0.002347	0.000103
BMY12Aug22C67.00	CALL	67.00	$5.85	$6.70 / 5	$7.40 / 57	10	35	59.846505%	0.999589	0.001636	0.000003	0.000000	0.009175
BMY12Aug22C78.00	CALL	78.00	$0.02	$0.01 / 58	$0.06 / 1	8	149	26.144275%	0.004262	-0.001903	0.008236	0.001084	0.000043
BMY12Aug22P69.00	PUT	69.00	$0.08		$0.06 / 2	5	47	35.207820%	-0.000451	-0.000246	0.001060	0.000140	-0.000005
BMY12Aug22P75.00	PUT	75.00	$1.42	$1.30 / 50	$1.65 / 54	4	83	22.547638%	-0.766092	-0.047423	0.201124	0.026472	-0.007936
BMY12Aug22P77.00	PUT	77.00	$3.41	$3.10 / 5	$3.45 / 5	2	24	29.486075%	-0.977078	-0.009095	0.035152	0.004627	-0.010318
BMY12Aug22P55.00	PUT	55.00	$0.02		$0.01 / 7	2	168	96.355875%	-0.000001	0.000000	0.000001	0.000000	0.000000
BMY12Aug22C79.00	CALL	79.00	$0.01		$0.04 / 11	1	218	31.780236%	0.000579	-0.000309	0.001338	0.000176	0.000006
BMY12Aug22P78.00	PUT	78.00	$4.42	$3.65 / 61	$5.60 / 58	1	9	53.114512%	-0.995328	-0.002814	0.008236	0.001084	-0.010639
BMY12Aug22P110.00	PUT	110.00		$34.45 / 52	$38.30 / 56	0	0	185.614016%	-0.999590	0.001201	0.000001	0.000000	-0.015064
BMY12Aug22C110.00	CALL	110.00	$0.02		$0.02 / 10	0	40	130.741992%	0.000001	0.000000	0.000001	0.000000	0.000000
BMY12Aug22C105.00	CALL	105.00			$0.15 / 103	0	0	153.509044%	0.000001	0.000000	0.000001	0.000000	0.000000
BMY12Aug22P105.00	PUT	105.00		$30.95 / 5	$31.35 / 5	0	0	122.579376%	-0.999590	0.000871	0.000001	0.000000	-0.014379
BMY12Aug22C100.00	CALL	100.00			$0.15 / 91	0	0	136.040855%	0.000001	0.000000	0.000001	0.000000	0.000000
BMY12Aug22P100.00	PUT	100.00		$25.85 / 51	$27.00 / 54	0	0	154.668119%	-0.999590	0.000541	0.000001	0.000000	-0.013694
BMY12Aug22C95.00	CALL	95.00			$0.22 / 64	0	0	125.765693%	0.000001	0.000000	0.000001	0.000000	0.000000
BMY12Aug22P95.00	PUT	95.00		$20.75 / 52	$22.50 / 52	0	0	150.096513%	-0.999590	0.000211	0.000001	0.000000	-0.013009
BMY12Aug22C91.00	CALL	91.00			$0.22 / 64	0	0	108.658535%	0.000001	0.000000	0.000001	0.000000	0.000000
BMY12Aug22P91.00	PUT	91.00		$17.10 / 5	$17.95 / 58	0	0	123.906759%	-0.999590	-0.000053	0.000001	0.000000	-0.012462
BMY12Aug22C90.00	CALL	90.00			$0.12 / 62	0	0	92.733849%	0.000001	0.000000	0.000001	0.000000	0.000000
BMY12Aug22P90.00	PUT	90.00		$15.95 / 5	$16.70 / 58	0	0	102.102665%	-0.999590	-0.000119	0.000001	0.000000	-0.012325
BMY12Aug22C89.00	CALL	89.00			$2.02 / 62	0	0	190.073706%	0.000001	0.000000	0.000001	0.000000	0.000000
BMY12Aug22P89.00	PUT	89.00		$14.60 / 57	$16.65 / 57	0	0	120.661526%	-0.999590	-0.000185	0.000001	0.000000	-0.012188
BMY12Aug22C88.00	CALL	88.00			$0.15 / 62	0	0	87.791235%	0.000001	0.000000	0.000001	0.000000	0.000000
BMY12Aug22P88.00	PUT	88.00		$13.80 / 58	$15.10 / 58	0	0	103.512929%	-0.999590	-0.000251	0.000001	0.000000	-0.012051
BMY12Aug22C87.00	CALL	87.00			$2.03 / 62	0	0	177.166242%	0.000001	0.000000	0.000001	0.000000	0.000000
BMY12Aug22P87.00	PUT	87.00		$12.50 / 56	$14.60 / 57	0	0	105.300526%	-0.999590	-0.000317	0.000001	0.000000	-0.011914
BMY12Aug22C86.00	CALL	86.00			$2.03 / 62	0	0	170.250019%	0.000001	0.000000	0.000001	0.000000	0.000000
BMY12Aug22P86.00	PUT	86.00		$11.75 / 58	$12.85 / 58	0	0	80.930013%	-0.999590	-0.000383	0.000001	0.000000	-0.011777
BMY12Aug22P85.00	PUT	85.00		$10.65 / 58	$11.85 / 57	0	0	70.909615%	-0.999590	-0.000449	0.000001	0.000000	-0.011640
BMY12Aug22C85.00	CALL	85.00			$2.03 / 62	0	0	163.129309%	0.000001	0.000000	0.000001	0.000000	0.000000
BMY12Aug22P84.00	PUT	84.00		$10.00 / 5	$11.35 / 59	0	0	95.561793%	-0.999590	-0.000515	0.000001	0.000000	-0.011503
BMY12Aug22C84.00	CALL	84.00			$2.02 / 58	0	0	155.442099%	0.000001	0.000000	0.000001	0.000000	0.000000
BMY12Aug22P83.00	PUT	83.00		$8.80 / 58	$10.25 / 58	0	0	81.319585%	-0.999590	-0.000581	0.000001	0.000000	-0.011366
BMY12Aug22C83.00	CALL	83.00	$0.05		$0.17 / 11	0	8	65.690211%	0.000001	0.000000	0.000001	0.000000	0.000000
BMY12Aug22P82.00	PUT	82.00		$8.00 / 5	$8.90 / 57	0	0	70.963166%	-0.999590	-0.000647	0.000001	0.000000	-0.011229
BMY12Aug22C82.00	CALL	82.00	$0.30		$0.08 / 51	0	4	51.600057%	0.000001	0.000000	0.000001	0.000000	0.000000
BMY12Aug22P81.00	PUT	81.00		$6.75 / 58	$8.35 / 59	0	0	70.407409%	-0.999586	-0.000716	0.000012	0.000002	-0.011092
BMY12Aug22C81.00	CALL	81.00	$0.12		$1.06 / 69	0	5	98.048559%	0.000004	-0.000003	0.000012	0.000002	0.000000
BMY12Aug22P80.00	PUT	80.00	$6.84	$5.70 / 5	$7.10 / 52	0	1	55.885103%	-0.999533	-0.000814	0.000153	0.000020	-0.010955
BMY12Aug22C80.00	CALL	80.00	$0.03		$0.01 / 4	0	1,890	29.714486%	0.000057	-0.000035	0.000153	0.000020	0.000001
BMY12Aug22P79.00	PUT	79.00	$4.64	$4.40 / 56	$6.70 / 56	0	0	57.082324%	-0.999010	-0.001154	0.001338	0.000176	-0.010813
BMY12Aug22P77.50	PUT	77.50		$3.55 / 30	$4.15 / 5	0	0	36.952456%	-0.989380	-0.005063	0.017828	0.002347	-0.010510
BMY12Aug22P76.00	PUT	76.00	$3.65	$2.08 / 30	$2.85 / 54	0	15	30.948968%	-0.914260	-0.024692	0.102511	0.013492	-0.009552
BMY12Aug22C71.00	CALL	71.00	$1.49	$2.44 / 9	$3.15 / 20	0	10	26.674028%	0.972972	-0.008033	0.040460	0.005325	0.009451
BMY12Aug22C69.00	CALL	69.00	$3.60	$4.60 / 5	$4.95 / 5	0	0	35.440505%	0.999139	0.001259	0.001060	0.000140	0.009444
BMY12Aug22C68.00	CALL	68.00		$5.60 / 5	$6.00 / 5	0	0	38.149770%	0.999562	0.001553	0.000079	0.000010	0.009312
BMY12Aug22P67.00	PUT	67.00	$0.05		$0.03 / 20	0	8	41.888562%	-0.000001	-0.000001	0.000003	0.000000	0.000000
BMY12Aug22P66.00	PUT	66.00	$0.05		$0.03 / 9	0	9	47.328901%	-0.000001	0.000000	0.000001	0.000000	0.000000
BMY12Aug22C66.00	CALL	66.00		$7.25 / 51	$8.25 / 51	0	0	49.425509%	0.999590	0.001703	0.000001	0.000000	0.009038
BMY12Aug22P65.00	PUT	65.00	$0.03		$0.14 / 62	0	44	69.539182%	-0.000001	0.000000	0.000001	0.000000	0.000000
BMY12Aug22P64.00	PUT	64.00	$0.07		$0.02 / 1	0	44	55.014942%	-0.000001	0.000000	0.000001	0.000000	0.000000
BMY12Aug22C64.00	CALL	64.00		$8.95 / 57	$10.40 / 57	0	0	53.465177%	0.999590	0.001835	0.000001	0.000000	0.008764
BMY12Aug22C63.00	CALL	63.00		$9.80 / 58	$11.10 / 5	0	0	72.676665%	0.999590	0.001901	0.000001	0.000000	0.008627
BMY12Aug22P63.00	PUT	63.00	$0.02		$0.16 / 62	0	10	85.270327%	-0.000001	0.000000	0.000001	0.000000	0.000000
BMY12Aug22C62.00	CALL	62.00	$11.80	$11.30 / 56	$12.10 / 5	0	8	81.135874%	0.999590	0.001967	0.000001	0.000000	0.008490
BMY12Aug22P62.00	PUT	62.00	$0.02		$0.12 / 62	0	15	87.028574%	-0.000001	0.000000	0.000001	0.000000	0.000000
BMY12Aug22C61.00	CALL	61.00		$12.35 / 59	$13.50 / 59	0	0	83.073751%	0.999590	0.002033	0.000001	0.000000	0.008353
BMY12Aug22P61.00	PUT	61.00	$0.02		$0.19 / 62	0	9	102.636573%	-0.000001	0.000000	0.000001	0.000000	0.000000
BMY12Aug22P60.00	PUT	60.00	$0.02		$0.12 / 58	0	47	100.350799%	-0.000001	0.000000	0.000001	0.000000	0.000000
BMY12Aug22C60.00	CALL	60.00		$13.35 / 52	$14.35 / 59	0	0	90.693066%	0.999590	0.002099	0.000001	0.000000	0.008216
BMY12Aug22C55.00	CALL	55.00		$16.90 / 57	$20.50 / 58	0	0	104.820385%	0.999590	0.002429	0.000001	0.000000	0.007532
BMY12Aug22P50.00	PUT	50.00	$0.19		$0.01 / 2	0	3	124.433992%	-0.000001	0.000000	0.000001	0.000000	0.000000
BMY12Aug22C50.00	CALL	50.00		$23.40 / 57	$24.05 / 5	0	0	157.183331%	0.999590	0.002759	0.000001	0.000000	0.006847
BMY12Aug22C45.00	CALL	45.00		$28.30 / 53	$29.20 / 52	0	0	119.346206%	0.999590	0.003089	0.000001	0.000000	0.006162
BMY12Aug22P45.00	PUT	45.00	$0.02		$0.01 / 1	0	63	155.088517%	-0.000001	0.000000	0.000001	0.000000	0.000000