BMY Option Chain

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

  1. NYSE
  2. >
  3. BMY
  4. >
  5. Option Chain
|USD |BMY: $75.3012 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
BMY12Aug22C73.00CALL73.00$1.16$1.15 / 12$1.25 / 61,37014519.809112%0.720316-0.0502390.2208130.0290630.007134
BMY12Aug22C74.00CALL74.00$0.58$0.59 / 1$0.89 / 157662223.290464%0.469663-0.0599380.2612220.0343820.004678
BMY12Aug22C76.00CALL76.00$0.08$0.07 / 237$0.09 / 1052627119.046486%0.085330-0.0236490.1025110.0134920.000855
BMY12Aug22C75.00CALL75.00$0.23$0.22 / 88$0.27 / 7035417719.067190%0.233498-0.0463140.2011240.0264720.002335
BMY12Aug22P68.00PUT68.00$0.02$0.03 / 263018536.440681%-0.000028-0.0000180.0000790.0000100.000000
BMY12Aug22P73.00PUT73.00$0.39$0.36 / 46$0.39 / 4213014921.252580%-0.279274-0.0514800.2208130.029063-0.002863
BMY12Aug22C72.50CALL72.50$1.52$1.48 / 5$1.62 / 10012983218.985055%0.820408-0.0387510.1718600.0226200.008094
BMY12Aug22P71.00PUT71.00$0.09$0.05 / 2$0.09 / 1771241,66823.766427%-0.026618-0.0094060.0404600.005325-0.000272
BMY12Aug22C72.00CALL72.00$1.04$1.94 / 30$2.08 / 837020221.200595%0.894723-0.0264630.1193300.0157060.008788
BMY12Aug22P72.00PUT72.00$0.19$0.15 / 6$0.19 / 6095917522.580927%-0.104867-0.0277700.1193300.015706-0.001072
BMY12Aug22P72.50PUT72.50$0.27$0.23 / 49$0.27 / 2144816721.723036%-0.179182-0.0400250.1718600.022620-0.001834
BMY12Aug22P70.00PUT70.00$0.04$0.02 / 55$0.04 / 204415525.434571%-0.004379-0.0019600.0084390.001111-0.000045
BMY12Aug22C77.00CALL77.00$0.03$0.02 / 599$0.08 / 32561922.619114%0.022512-0.0081180.0351520.0046270.000226
BMY12Aug22P74.00PUT74.00$0.79$0.73 / 93$0.80 / 422333720.214785%-0.529927-0.0611130.2612220.034382-0.005455
BMY12Aug22C70.00CALL70.00$3.70$3.75 / 6$3.95 / 5155329.207882%0.995211-0.0005220.0084390.0011110.009541
BMY12Aug22C65.00CALL65.00$8.10$8.70 / 5$8.95 / 511055.452517%0.9995900.0017690.0000010.0000000.008901
BMY12Aug22C77.50CALL77.50$0.02$0.01 / 270$0.09 / 173103225.342270%0.010210-0.0041190.0178280.0023470.000103
BMY12Aug22C67.00CALL67.00$5.85$6.70 / 5$7.40 / 57103559.846505%0.9995890.0016360.0000030.0000000.009175
BMY12Aug22C78.00CALL78.00$0.02$0.01 / 58$0.06 / 1814926.144275%0.004262-0.0019030.0082360.0010840.000043
BMY12Aug22P69.00PUT69.00$0.08$0.06 / 254735.207820%-0.000451-0.0002460.0010600.000140-0.000005
BMY12Aug22P75.00PUT75.00$1.42$1.30 / 50$1.65 / 5448322.547638%-0.766092-0.0474230.2011240.026472-0.007936
BMY12Aug22P77.00PUT77.00$3.41$3.10 / 5$3.45 / 522429.486075%-0.977078-0.0090950.0351520.004627-0.010318
BMY12Aug22P55.00PUT55.00$0.02$0.01 / 7216896.355875%-0.0000010.0000000.0000010.0000000.000000
BMY12Aug22C79.00CALL79.00$0.01$0.04 / 11121831.780236%0.000579-0.0003090.0013380.0001760.000006
BMY12Aug22P78.00PUT78.00$4.42$3.65 / 61$5.60 / 581953.114512%-0.995328-0.0028140.0082360.001084-0.010639
BMY12Aug22P110.00PUT110.00$34.45 / 52$38.30 / 5600185.614016%-0.9995900.0012010.0000010.000000-0.015064
BMY12Aug22C110.00CALL110.00$0.02$0.02 / 10040130.741992%0.0000010.0000000.0000010.0000000.000000
BMY12Aug22C105.00CALL105.00$0.15 / 10300153.509044%0.0000010.0000000.0000010.0000000.000000
BMY12Aug22P105.00PUT105.00$30.95 / 5$31.35 / 500122.579376%-0.9995900.0008710.0000010.000000-0.014379
BMY12Aug22C100.00CALL100.00$0.15 / 9100136.040855%0.0000010.0000000.0000010.0000000.000000
BMY12Aug22P100.00PUT100.00$25.85 / 51$27.00 / 5400154.668119%-0.9995900.0005410.0000010.000000-0.013694
BMY12Aug22C95.00CALL95.00$0.22 / 6400125.765693%0.0000010.0000000.0000010.0000000.000000
BMY12Aug22P95.00PUT95.00$20.75 / 52$22.50 / 5200150.096513%-0.9995900.0002110.0000010.000000-0.013009
BMY12Aug22C91.00CALL91.00$0.22 / 6400108.658535%0.0000010.0000000.0000010.0000000.000000
BMY12Aug22P91.00PUT91.00$17.10 / 5$17.95 / 5800123.906759%-0.999590-0.0000530.0000010.000000-0.012462
BMY12Aug22C90.00CALL90.00$0.12 / 620092.733849%0.0000010.0000000.0000010.0000000.000000
BMY12Aug22P90.00PUT90.00$15.95 / 5$16.70 / 5800102.102665%-0.999590-0.0001190.0000010.000000-0.012325
BMY12Aug22C89.00CALL89.00$2.02 / 6200190.073706%0.0000010.0000000.0000010.0000000.000000
BMY12Aug22P89.00PUT89.00$14.60 / 57$16.65 / 5700120.661526%-0.999590-0.0001850.0000010.000000-0.012188
BMY12Aug22C88.00CALL88.00$0.15 / 620087.791235%0.0000010.0000000.0000010.0000000.000000
BMY12Aug22P88.00PUT88.00$13.80 / 58$15.10 / 5800103.512929%-0.999590-0.0002510.0000010.000000-0.012051
BMY12Aug22C87.00CALL87.00$2.03 / 6200177.166242%0.0000010.0000000.0000010.0000000.000000
BMY12Aug22P87.00PUT87.00$12.50 / 56$14.60 / 5700105.300526%-0.999590-0.0003170.0000010.000000-0.011914
BMY12Aug22C86.00CALL86.00$2.03 / 6200170.250019%0.0000010.0000000.0000010.0000000.000000
BMY12Aug22P86.00PUT86.00$11.75 / 58$12.85 / 580080.930013%-0.999590-0.0003830.0000010.000000-0.011777
BMY12Aug22P85.00PUT85.00$10.65 / 58$11.85 / 570070.909615%-0.999590-0.0004490.0000010.000000-0.011640
BMY12Aug22C85.00CALL85.00$2.03 / 6200163.129309%0.0000010.0000000.0000010.0000000.000000
BMY12Aug22P84.00PUT84.00$10.00 / 5$11.35 / 590095.561793%-0.999590-0.0005150.0000010.000000-0.011503
BMY12Aug22C84.00CALL84.00$2.02 / 5800155.442099%0.0000010.0000000.0000010.0000000.000000
BMY12Aug22P83.00PUT83.00$8.80 / 58$10.25 / 580081.319585%-0.999590-0.0005810.0000010.000000-0.011366
BMY12Aug22C83.00CALL83.00$0.05$0.17 / 110865.690211%0.0000010.0000000.0000010.0000000.000000
BMY12Aug22P82.00PUT82.00$8.00 / 5$8.90 / 570070.963166%-0.999590-0.0006470.0000010.000000-0.011229
BMY12Aug22C82.00CALL82.00$0.30$0.08 / 510451.600057%0.0000010.0000000.0000010.0000000.000000
BMY12Aug22P81.00PUT81.00$6.75 / 58$8.35 / 590070.407409%-0.999586-0.0007160.0000120.000002-0.011092
BMY12Aug22C81.00CALL81.00$0.12$1.06 / 690598.048559%0.000004-0.0000030.0000120.0000020.000000
BMY12Aug22P80.00PUT80.00$6.84$5.70 / 5$7.10 / 520155.885103%-0.999533-0.0008140.0001530.000020-0.010955
BMY12Aug22C80.00CALL80.00$0.03$0.01 / 401,89029.714486%0.000057-0.0000350.0001530.0000200.000001
BMY12Aug22P79.00PUT79.00$4.64$4.40 / 56$6.70 / 560057.082324%-0.999010-0.0011540.0013380.000176-0.010813
BMY12Aug22P77.50PUT77.50$3.55 / 30$4.15 / 50036.952456%-0.989380-0.0050630.0178280.002347-0.010510
BMY12Aug22P76.00PUT76.00$3.65$2.08 / 30$2.85 / 5401530.948968%-0.914260-0.0246920.1025110.013492-0.009552
BMY12Aug22C71.00CALL71.00$1.49$2.44 / 9$3.15 / 2001026.674028%0.972972-0.0080330.0404600.0053250.009451
BMY12Aug22C69.00CALL69.00$3.60$4.60 / 5$4.95 / 50035.440505%0.9991390.0012590.0010600.0001400.009444
BMY12Aug22C68.00CALL68.00$5.60 / 5$6.00 / 50038.149770%0.9995620.0015530.0000790.0000100.009312
BMY12Aug22P67.00PUT67.00$0.05$0.03 / 200841.888562%-0.000001-0.0000010.0000030.0000000.000000
BMY12Aug22P66.00PUT66.00$0.05$0.03 / 90947.328901%-0.0000010.0000000.0000010.0000000.000000
BMY12Aug22C66.00CALL66.00$7.25 / 51$8.25 / 510049.425509%0.9995900.0017030.0000010.0000000.009038
BMY12Aug22P65.00PUT65.00$0.03$0.14 / 6204469.539182%-0.0000010.0000000.0000010.0000000.000000
BMY12Aug22P64.00PUT64.00$0.07$0.02 / 104455.014942%-0.0000010.0000000.0000010.0000000.000000
BMY12Aug22C64.00CALL64.00$8.95 / 57$10.40 / 570053.465177%0.9995900.0018350.0000010.0000000.008764
BMY12Aug22C63.00CALL63.00$9.80 / 58$11.10 / 50072.676665%0.9995900.0019010.0000010.0000000.008627
BMY12Aug22P63.00PUT63.00$0.02$0.16 / 6201085.270327%-0.0000010.0000000.0000010.0000000.000000
BMY12Aug22C62.00CALL62.00$11.80$11.30 / 56$12.10 / 50881.135874%0.9995900.0019670.0000010.0000000.008490
BMY12Aug22P62.00PUT62.00$0.02$0.12 / 6201587.028574%-0.0000010.0000000.0000010.0000000.000000
BMY12Aug22C61.00CALL61.00$12.35 / 59$13.50 / 590083.073751%0.9995900.0020330.0000010.0000000.008353
BMY12Aug22P61.00PUT61.00$0.02$0.19 / 6209102.636573%-0.0000010.0000000.0000010.0000000.000000
BMY12Aug22P60.00PUT60.00$0.02$0.12 / 58047100.350799%-0.0000010.0000000.0000010.0000000.000000
BMY12Aug22C60.00CALL60.00$13.35 / 52$14.35 / 590090.693066%0.9995900.0020990.0000010.0000000.008216
BMY12Aug22C55.00CALL55.00$16.90 / 57$20.50 / 5800104.820385%0.9995900.0024290.0000010.0000000.007532
BMY12Aug22P50.00PUT50.00$0.19$0.01 / 203124.433992%-0.0000010.0000000.0000010.0000000.000000
BMY12Aug22C50.00CALL50.00$23.40 / 57$24.05 / 500157.183331%0.9995900.0027590.0000010.0000000.006847
BMY12Aug22C45.00CALL45.00$28.30 / 53$29.20 / 5200119.346206%0.9995900.0030890.0000010.0000000.006162
BMY12Aug22P45.00PUT45.00$0.02$0.01 / 1063155.088517%-0.0000010.0000000.0000010.0000000.000000